Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | JPY | 1,428 | 1,439.5 | 1,410.5 | 1,429 | 1,429 | +4.5 (+0.32%) | 133,800 |
13 Mar 2017 | JPY | 1,410 | 1,428 | 1,407 | 1,424.5 | 1,424.5 | +6 (+0.42%) | 150,200 |
10 Mar 2017 | JPY | 1,408 | 1,426.5 | 1,404.5 | 1,418.5 | 1,418.5 | +14 (+1.00%) | 210,800 |
9 Mar 2017 | JPY | 1,380.5 | 1,404.5 | 1,380.5 | 1,404.5 | 1,404.5 | +38 (+2.78%) | 173,400 |
8 Mar 2017 | JPY | 1,375 | 1,375.5 | 1,360.5 | 1,366.5 | 1,366.5 | -3.5 (-0.26%) | 152,200 |
7 Mar 2017 | JPY | 1,362.5 | 1,383 | 1,360.5 | 1,370 | 1,370 | +9.5 (+0.70%) | 208,000 |
6 Mar 2017 | JPY | 1,353 | 1,368 | 1,351 | 1,360.5 | 1,360.5 | +12.5 (+0.93%) | 129,200 |
3 Mar 2017 | JPY | 1,335 | 1,353.5 | 1,335 | 1,348 | 1,348 | +14 (+1.05%) | 163,800 |
2 Mar 2017 | JPY | 1,318.5 | 1,334.5 | 1,315.5 | 1,334 | 1,334 | +27 (+2.07%) | 142,000 |
1 Mar 2017 | JPY | 1,304 | 1,311 | 1,278 | 1,307 | 1,307 | +12.5 (+0.97%) | 210,000 |
28 Feb 2017 | JPY | 1,288 | 1,312.5 | 1,282 | 1,294.5 | 1,294.5 | -0.5 (-0.04%) | 243,800 |
27 Feb 2017 | JPY | 1,288 | 1,299 | 1,283 | 1,295 | 1,295 | +7 (+0.54%) | 147,000 |
24 Feb 2017 | JPY | 1,279 | 1,291.5 | 1,278.5 | 1,288 | 1,288 | +4.5 (+0.35%) | 104,000 |
23 Feb 2017 | JPY | 1,291 | 1,292.5 | 1,270 | 1,283.5 | 1,283.5 | -7.5 (-0.58%) | 131,400 |
22 Feb 2017 | JPY | 1,278 | 1,291 | 1,271 | 1,291 | 1,291 | +1 (+0.08%) | 133,200 |
21 Feb 2017 | JPY | 1,293.5 | 1,296.5 | 1,281 | 1,290 | 1,290 | -3.5 (-0.27%) | 100,200 |
20 Feb 2017 | JPY | 1,283.5 | 1,297 | 1,281.5 | 1,293.5 | 1,293.5 | 0.0 (0.0%) | 32,400 |
17 Feb 2017 | JPY | 1,290 | 1,295.5 | 1,267 | 1,293.5 | 1,293.5 | +1 (+0.08%) | 117,200 |
16 Feb 2017 | JPY | 1,292.5 | 1,299.5 | 1,276 | 1,292.5 | 1,292.5 | -5.5 (-0.42%) | 131,400 |
15 Feb 2017 | JPY | 1,275.5 | 1,312 | 1,275.5 | 1,298 | 1,298 | +30 (+2.37%) | 214,800 |
14 Feb 2017 | JPY | 1,253 | 1,274.5 | 1,250 | 1,268 | 1,268 | +14.5 (+1.16%) | 100,600 |
13 Feb 2017 | JPY | 1,243.5 | 1,257 | 1,235 | 1,253.5 | 1,253.5 | +8 (+0.64%) | 167,800 |
10 Feb 2017 | JPY | 1,247.5 | 1,253 | 1,234 | 1,245.5 | 1,245.5 | +6.5 (+0.52%) | 127,200 |
9 Feb 2017 | JPY | 1,262.5 | 1,270.5 | 1,225 | 1,239 | 1,239 | -31.5 (-2.48%) | 147,400 |
8 Feb 2017 | JPY | 1,282.5 | 1,282.5 | 1,252.5 | 1,270.5 | 1,270.5 | +1.5 (+0.12%) | 123,000 |
7 Feb 2017 | JPY | 1,277.5 | 1,277.5 | 1,250.5 | 1,269 | 1,269 | -12 (-0.94%) | 91,000 |
6 Feb 2017 | JPY | 1,283.5 | 1,288.5 | 1,271.5 | 1,281 | 1,281 | -9 (-0.70%) | 104,400 |
3 Feb 2017 | JPY | 1,273 | 1,295 | 1,271.5 | 1,290 | 1,290 | +17 (+1.34%) | 128,400 |
2 Feb 2017 | JPY | 1,282.5 | 1,289.5 | 1,269 | 1,273 | 1,273 | -11.5 (-0.90%) | 97,600 |
1 Feb 2017 | JPY | 1,274 | 1,287 | 1,272 | 1,284.5 | 1,284.5 | +6.5 (+0.51%) | 69,200 |