Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | JPY | 1,040 | 1,050 | 980 | 1,020 | 1,020 | 0.0 (0.0%) | 1,087,800 |
8 Nov 2016 | JPY | 1,053.3334 | 1,053.3334 | 1,008.3333 | 1,020 | 1,020 | -20 (-1.92%) | 498,900 |
7 Nov 2016 | JPY | 1,033.3334 | 1,071.6666 | 1,023.3333 | 1,040 | 1,040 | +6.667 (+0.65%) | 660,900 |
4 Nov 2016 | JPY | 1,056.6666 | 1,065 | 1,031.6666 | 1,033.3334 | 1,033.3334 | -33.333 (-3.12%) | 1,006,200 |
2 Nov 2016 | JPY | 1,088.3334 | 1,095 | 1,050 | 1,066.6666 | 1,066.6666 | -33.333 (-3.03%) | 1,252,500 |
1 Nov 2016 | JPY | 1,098.3334 | 1,110 | 1,081.6666 | 1,100 | 1,100 | +1.667 (+0.15%) | 469,200 |
31 Oct 2016 | JPY | 1,113.3334 | 1,130 | 1,090 | 1,098.3334 | 1,098.3334 | -26.667 (-2.37%) | 725,400 |
28 Oct 2016 | JPY | 1,125 | 1,146.6666 | 1,100 | 1,125 | 1,125 | 0.0 (0.0%) | 1,426,500 |
27 Oct 2016 | JPY | 1,133.3334 | 1,148.3334 | 1,115 | 1,125 | 1,125 | -8.333 (-0.74%) | 540,000 |
26 Oct 2016 | JPY | 1,130 | 1,156.6666 | 1,125 | 1,133.3334 | 1,133.3334 | -20 (-1.73%) | 627,900 |
25 Oct 2016 | JPY | 1,170 | 1,170 | 1,130 | 1,153.3334 | 1,153.3334 | -16.667 (-1.42%) | 951,900 |
24 Oct 2016 | JPY | 1,170 | 1,188.3334 | 1,145 | 1,170 | 1,170 | +5 (+0.43%) | 615,900 |
21 Oct 2016 | JPY | 1,166.6666 | 1,166.6666 | 1,128.3334 | 1,165 | 1,165 | +6.667 (+0.58%) | 1,047,900 |
20 Oct 2016 | JPY | 1,175 | 1,196.6666 | 1,150 | 1,158.3334 | 1,158.3334 | -18.333 (-1.56%) | 902,700 |
19 Oct 2016 | JPY | 1,165 | 1,190 | 1,123.3334 | 1,176.6666 | 1,176.6666 | +18.333 (+1.58%) | 1,353,000 |
18 Oct 2016 | JPY | 1,133.3334 | 1,176.6666 | 1,133.3334 | 1,158.3334 | 1,158.3334 | +25 (+2.21%) | 995,700 |
17 Oct 2016 | JPY | 1,130 | 1,136.6666 | 1,110 | 1,133.3334 | 1,133.3334 | 0.0 (0.0%) | 475,800 |
14 Oct 2016 | JPY | 1,136.6666 | 1,158.3334 | 1,116.6666 | 1,133.3334 | 1,133.3334 | -6.667 (-0.58%) | 634,200 |
13 Oct 2016 | JPY | 1,118.3334 | 1,141.6666 | 1,101.6666 | 1,140 | 1,140 | +20 (+1.79%) | 802,200 |
12 Oct 2016 | JPY | 1,123.3334 | 1,150 | 1,113.3334 | 1,120 | 1,120 | -21.667 (-1.90%) | 927,300 |
11 Oct 2016 | JPY | 1,126.6666 | 1,153.3334 | 1,095 | 1,141.6666 | 1,141.6666 | +26.667 (+2.39%) | 1,948,200 |
7 Oct 2016 | JPY | 1,066.6666 | 1,121.6666 | 1,055 | 1,115 | 1,115 | +48.333 (+4.53%) | 2,431,200 |
6 Oct 2016 | JPY | 1,055 | 1,071.6666 | 1,035 | 1,066.6666 | 1,066.6666 | +15 (+1.43%) | 841,800 |
5 Oct 2016 | JPY | 1,065 | 1,066.6666 | 1,021.6667 | 1,051.6666 | 1,051.6666 | -5 (-0.47%) | 1,065,900 |
4 Oct 2016 | JPY | 1,055 | 1,065 | 1,011.6667 | 1,056.6666 | 1,056.6666 | +10 (+0.96%) | 1,213,800 |
3 Oct 2016 | JPY | 1,031.6666 | 1,060 | 1,023.3333 | 1,046.6666 | 1,046.6666 | +46.667 (+4.67%) | 1,620,000 |
30 Sep 2016 | JPY | 960.6667 | 1,015 | 958.3333 | 1,000 | 1,000 | +20 (+2.04%) | 1,653,300 |
29 Sep 2016 | JPY | 943.3333 | 991.3333 | 938.6667 | 980 | 980 | +50 (+5.38%) | 1,338,900 |
28 Sep 2016 | JPY | 933.3333 | 939 | 913.6667 | 930 | 930 | -9.667 (-1.03%) | 524,100 |
27 Sep 2016 | JPY | 912.3333 | 947.6667 | 905 | 939.6667 | 939.6667 | +39 (+4.33%) | 1,082,100 |