Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | JPY | 1,116.6666 | 1,131.6666 | 1,111.6666 | 1,131.6666 | 1,131.6666 | +18.333 (+1.65%) | 340,500 |
7 Feb 2017 | JPY | 1,138.3334 | 1,148.3334 | 1,108.3334 | 1,113.3334 | 1,113.3334 | -16.667 (-1.47%) | 413,400 |
6 Feb 2017 | JPY | 1,116.6666 | 1,143.3334 | 1,115 | 1,130 | 1,130 | +21.667 (+1.95%) | 662,400 |
3 Feb 2017 | JPY | 1,105 | 1,118.3334 | 1,098.3334 | 1,108.3334 | 1,108.3334 | +10 (+0.91%) | 471,900 |
2 Feb 2017 | JPY | 1,105 | 1,105 | 1,090 | 1,098.3334 | 1,098.3334 | -3.333 (-0.30%) | 363,000 |
1 Feb 2017 | JPY | 1,095 | 1,113.3334 | 1,085 | 1,101.6666 | 1,101.6666 | +5 (+0.46%) | 340,500 |
31 Jan 2017 | JPY | 1,093.3334 | 1,121.6666 | 1,091.6666 | 1,096.6666 | 1,096.6666 | -6.667 (-0.60%) | 541,500 |
30 Jan 2017 | JPY | 1,106.6666 | 1,113.3334 | 1,098.3334 | 1,103.3334 | 1,103.3334 | -16.667 (-1.49%) | 510,000 |
27 Jan 2017 | JPY | 1,126.6666 | 1,133.3334 | 1,105 | 1,120 | 1,120 | -8.333 (-0.74%) | 787,500 |
26 Jan 2017 | JPY | 1,123.3334 | 1,133.3334 | 1,110 | 1,128.3334 | 1,128.3334 | +13.333 (+1.20%) | 568,500 |
25 Jan 2017 | JPY | 1,113.3334 | 1,116.6666 | 1,101.6666 | 1,115 | 1,115 | +15 (+1.36%) | 396,000 |
24 Jan 2017 | JPY | 1,121.6666 | 1,126.6666 | 1,096.6666 | 1,100 | 1,100 | -23.333 (-2.08%) | 559,500 |
23 Jan 2017 | JPY | 1,123.3334 | 1,135 | 1,093.3334 | 1,123.3334 | 1,123.3334 | -1.667 (-0.15%) | 660,300 |
20 Jan 2017 | JPY | 1,126.6666 | 1,155 | 1,113.3334 | 1,125 | 1,125 | -10 (-0.88%) | 678,900 |
19 Jan 2017 | JPY | 1,150 | 1,163.3334 | 1,130 | 1,135 | 1,135 | -20 (-1.73%) | 482,400 |
18 Jan 2017 | JPY | 1,150 | 1,175 | 1,141.6666 | 1,155 | 1,155 | -10 (-0.86%) | 366,900 |
17 Jan 2017 | JPY | 1,193.3334 | 1,193.3334 | 1,148.3334 | 1,165 | 1,165 | -26.667 (-2.24%) | 499,800 |
16 Jan 2017 | JPY | 1,190 | 1,193.3334 | 1,155 | 1,191.6666 | 1,191.6666 | +20 (+1.71%) | 858,300 |
13 Jan 2017 | JPY | 1,150 | 1,183.3334 | 1,140 | 1,171.6666 | 1,171.6666 | +25 (+2.18%) | 1,580,100 |
12 Jan 2017 | JPY | 1,130 | 1,165 | 1,126.6666 | 1,146.6666 | 1,146.6666 | +30 (+2.69%) | 916,500 |
11 Jan 2017 | JPY | 1,158.3334 | 1,198.3334 | 1,116.6666 | 1,116.6666 | 1,116.6666 | -21.667 (-1.90%) | 1,461,600 |
10 Jan 2017 | JPY | 1,070 | 1,145 | 1,068.3334 | 1,138.3334 | 1,138.3334 | +40 (+3.64%) | 1,259,100 |
6 Jan 2017 | JPY | 1,105 | 1,110 | 1,080 | 1,098.3334 | 1,098.3334 | -18.333 (-1.64%) | 674,100 |
5 Jan 2017 | JPY | 1,095 | 1,121.6666 | 1,080 | 1,116.6666 | 1,116.6666 | +8.333 (+0.75%) | 698,700 |
4 Jan 2017 | JPY | 1,143.3334 | 1,158.3334 | 1,103.3334 | 1,108.3334 | 1,108.3334 | -20 (-1.77%) | 1,378,200 |
30 Dec 2016 | JPY | 1,088.3334 | 1,133.3334 | 1,068.3334 | 1,128.3334 | 1,128.3334 | +50 (+4.64%) | 1,728,000 |
29 Dec 2016 | JPY | 1,068.3334 | 1,090 | 1,050 | 1,078.3334 | 1,078.3334 | +21.667 (+2.05%) | 1,146,600 |
28 Dec 2016 | JPY | 1,015 | 1,066.6666 | 1,001.6667 | 1,056.6666 | 1,056.6666 | +57.333 (+5.74%) | 1,359,600 |
27 Dec 2016 | JPY | 1,008.3333 | 1,026.6666 | 978 | 999.3333 | 999.3333 | +2.333 (+0.23%) | 1,216,200 |
26 Dec 2016 | JPY | 948.3333 | 998.6667 | 947.3333 | 997 | 997 | +43 (+4.51%) | 1,047,900 |