Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 1,399.5 | 1,432.5 | 1,397.5 | 1,431.5 | 1,431.5 | +41.5 (+2.99%) | 126,800 |
27 Dec 2016 | JPY | 1,387 | 1,402.5 | 1,383 | 1,390 | 1,390 | +1 (+0.07%) | 164,800 |
26 Dec 2016 | JPY | 1,401 | 1,402.5 | 1,382 | 1,389 | 1,389 | -25 (-1.77%) | 189,800 |
22 Dec 2016 | JPY | 1,427.5 | 1,427.5 | 1,409.5 | 1,414 | 1,414 | -8 (-0.56%) | 67,000 |
21 Dec 2016 | JPY | 1,444 | 1,444 | 1,417 | 1,422 | 1,422 | -21.5 (-1.49%) | 124,000 |
20 Dec 2016 | JPY | 1,444 | 1,444 | 1,424 | 1,443.5 | 1,443.5 | +7 (+0.49%) | 87,400 |
19 Dec 2016 | JPY | 1,423.5 | 1,438.5 | 1,407 | 1,436.5 | 1,436.5 | +7.5 (+0.52%) | 132,200 |
16 Dec 2016 | JPY | 1,420.5 | 1,431.5 | 1,415 | 1,429 | 1,429 | +3 (+0.21%) | 102,600 |
15 Dec 2016 | JPY | 1,419.5 | 1,427 | 1,406.5 | 1,426 | 1,426 | +4.5 (+0.32%) | 172,000 |
14 Dec 2016 | JPY | 1,440 | 1,440 | 1,417.5 | 1,421.5 | 1,421.5 | -13.5 (-0.94%) | 119,000 |
13 Dec 2016 | JPY | 1,427.5 | 1,438 | 1,417.5 | 1,435 | 1,435 | -12.5 (-0.86%) | 120,800 |
12 Dec 2016 | JPY | 1,456 | 1,458.5 | 1,431.5 | 1,447.5 | 1,447.5 | -8.5 (-0.58%) | 110,600 |
9 Dec 2016 | JPY | 1,474.5 | 1,474.5 | 1,447.5 | 1,456 | 1,456 | -5.5 (-0.38%) | 132,000 |
8 Dec 2016 | JPY | 1,456 | 1,467.5 | 1,451 | 1,461.5 | 1,461.5 | +11 (+0.76%) | 89,400 |
7 Dec 2016 | JPY | 1,455 | 1,474.5 | 1,446 | 1,450.5 | 1,450.5 | +3.5 (+0.24%) | 135,000 |
6 Dec 2016 | JPY | 1,421.5 | 1,449.5 | 1,421.5 | 1,447 | 1,447 | +31 (+2.19%) | 226,400 |
5 Dec 2016 | JPY | 1,411 | 1,419.5 | 1,396.5 | 1,416 | 1,416 | +1 (+0.07%) | 101,000 |
2 Dec 2016 | JPY | 1,438.5 | 1,438.5 | 1,410.5 | 1,415 | 1,415 | -22 (-1.53%) | 123,000 |
1 Dec 2016 | JPY | 1,441 | 1,452.5 | 1,434.5 | 1,437 | 1,437 | +5 (+0.35%) | 102,800 |
30 Nov 2016 | JPY | 1,422.5 | 1,438 | 1,422.5 | 1,432 | 1,432 | +1.5 (+0.10%) | 74,200 |
29 Nov 2016 | JPY | 1,450 | 1,453 | 1,424.5 | 1,430.5 | 1,430.5 | -17.5 (-1.21%) | 144,800 |
28 Nov 2016 | JPY | 1,455 | 1,455.5 | 1,438 | 1,448 | 1,448 | -17 (-1.16%) | 134,800 |
25 Nov 2016 | JPY | 1,491 | 1,498.5 | 1,463.5 | 1,465 | 1,465 | -20 (-1.35%) | 120,400 |
24 Nov 2016 | JPY | 1,485 | 1,485 | 1,471 | 1,485 | 1,485 | 0.0 (0.0%) | 90,400 |
22 Nov 2016 | JPY | 1,480 | 1,497.5 | 1,473 | 1,485 | 1,485 | +20 (+1.37%) | 135,000 |
21 Nov 2016 | JPY | 1,454 | 1,471 | 1,440 | 1,465 | 1,465 | +10 (+0.69%) | 148,000 |
18 Nov 2016 | JPY | 1,461 | 1,467.5 | 1,448 | 1,455 | 1,455 | -12.5 (-0.85%) | 306,800 |
17 Nov 2016 | JPY | 1,496 | 1,499.5 | 1,448 | 1,467.5 | 1,467.5 | -57.5 (-3.77%) | 322,600 |
16 Nov 2016 | JPY | 1,537.5 | 1,540 | 1,510 | 1,525 | 1,525 | -2.5 (-0.16%) | 155,000 |
15 Nov 2016 | JPY | 1,493.5 | 1,537.5 | 1,470 | 1,527.5 | 1,527.5 | +42.5 (+2.86%) | 318,800 |