Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 1,285 | 1,288.5 | 1,265.5 | 1,278 | 1,278 | -26.5 (-2.03%) | 118,400 |
30 Jan 2017 | JPY | 1,290 | 1,311 | 1,289 | 1,304.5 | 1,304.5 | +38.5 (+3.04%) | 192,200 |
27 Jan 2017 | JPY | 1,272 | 1,274 | 1,259.5 | 1,266 | 1,266 | -6 (-0.47%) | 117,800 |
26 Jan 2017 | JPY | 1,257 | 1,274 | 1,257 | 1,272 | 1,272 | +15.5 (+1.23%) | 67,800 |
25 Jan 2017 | JPY | 1,268 | 1,273.5 | 1,252 | 1,256.5 | 1,256.5 | -2.5 (-0.20%) | 85,000 |
24 Jan 2017 | JPY | 1,236 | 1,260 | 1,233 | 1,259 | 1,259 | +22 (+1.78%) | 119,000 |
23 Jan 2017 | JPY | 1,232.5 | 1,248 | 1,230 | 1,237 | 1,237 | -12.5 (-1.00%) | 72,000 |
20 Jan 2017 | JPY | 1,243.5 | 1,254.5 | 1,240 | 1,249.5 | 1,249.5 | +1 (+0.08%) | 75,600 |
19 Jan 2017 | JPY | 1,252.5 | 1,255 | 1,235 | 1,248.5 | 1,248.5 | +14 (+1.13%) | 166,800 |
18 Jan 2017 | JPY | 1,240.5 | 1,243.5 | 1,226.5 | 1,234.5 | 1,234.5 | -10 (-0.80%) | 118,400 |
17 Jan 2017 | JPY | 1,261 | 1,261 | 1,237.5 | 1,244.5 | 1,244.5 | -16.5 (-1.31%) | 170,000 |
16 Jan 2017 | JPY | 1,263.5 | 1,278 | 1,256 | 1,261 | 1,261 | -22 (-1.71%) | 75,400 |
13 Jan 2017 | JPY | 1,262 | 1,293 | 1,257 | 1,283 | 1,283 | -3.5 (-0.27%) | 104,000 |
12 Jan 2017 | JPY | 1,297.5 | 1,300.5 | 1,270.5 | 1,286.5 | 1,286.5 | -14.5 (-1.11%) | 116,800 |
11 Jan 2017 | JPY | 1,307.5 | 1,310 | 1,292 | 1,301 | 1,301 | -8.5 (-0.65%) | 102,400 |
10 Jan 2017 | JPY | 1,305 | 1,313 | 1,293.5 | 1,309.5 | 1,309.5 | -2 (-0.15%) | 208,800 |
6 Jan 2017 | JPY | 1,288 | 1,318.5 | 1,284 | 1,311.5 | 1,311.5 | +8 (+0.61%) | 131,000 |
5 Jan 2017 | JPY | 1,316.5 | 1,319 | 1,293.5 | 1,303.5 | 1,303.5 | 0.0 (0.0%) | 157,800 |
4 Jan 2017 | JPY | 1,254 | 1,307 | 1,252.5 | 1,303.5 | 1,303.5 | +58.5 (+4.70%) | 249,400 |
30 Dec 2016 | JPY | 1,242.5 | 1,254.5 | 1,235 | 1,245 | 1,245 | -3.5 (-0.28%) | 70,200 |
29 Dec 2016 | JPY | 1,262 | 1,262 | 1,239 | 1,248.5 | 1,248.5 | -16 (-1.27%) | 122,200 |
28 Dec 2016 | JPY | 1,262.5 | 1,269.5 | 1,255 | 1,264.5 | 1,264.5 | +2 (+0.16%) | 60,200 |
27 Dec 2016 | JPY | 1,268 | 1,277.5 | 1,258 | 1,262.5 | 1,262.5 | -7.5 (-0.59%) | 74,200 |
26 Dec 2016 | JPY | 1,276.5 | 1,276.5 | 1,267.5 | 1,270 | 1,270 | -6.5 (-0.51%) | 72,400 |
22 Dec 2016 | JPY | 1,269.5 | 1,277 | 1,262 | 1,276.5 | 1,276.5 | +7 (+0.55%) | 166,400 |
21 Dec 2016 | JPY | 1,285 | 1,286.5 | 1,269 | 1,269.5 | 1,269.5 | -13 (-1.01%) | 196,200 |
20 Dec 2016 | JPY | 1,272.5 | 1,284.5 | 1,268.5 | 1,282.5 | 1,282.5 | +10 (+0.79%) | 89,400 |
19 Dec 2016 | JPY | 1,274.5 | 1,274.5 | 1,261 | 1,272.5 | 1,272.5 | -9.5 (-0.74%) | 125,200 |
16 Dec 2016 | JPY | 1,290 | 1,297.5 | 1,276.5 | 1,282 | 1,282 | +6 (+0.47%) | 215,000 |
15 Dec 2016 | JPY | 1,259 | 1,280 | 1,259 | 1,276 | 1,276 | +15.5 (+1.23%) | 196,800 |