Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 1,266 | 1,269.5 | 1,258 | 1,260.5 | 1,260.5 | -2.5 (-0.20%) | 120,800 |
13 Dec 2016 | JPY | 1,253.5 | 1,268 | 1,251 | 1,263 | 1,263 | +8.5 (+0.68%) | 147,800 |
12 Dec 2016 | JPY | 1,264 | 1,266.5 | 1,245.5 | 1,254.5 | 1,254.5 | -3.5 (-0.28%) | 237,200 |
9 Dec 2016 | JPY | 1,241 | 1,259.5 | 1,241 | 1,258 | 1,258 | +17 (+1.37%) | 160,800 |
8 Dec 2016 | JPY | 1,235 | 1,260.5 | 1,229.5 | 1,241 | 1,241 | +31 (+2.56%) | 387,000 |
7 Dec 2016 | JPY | 1,214.5 | 1,219 | 1,199 | 1,210 | 1,210 | +0.5 (+0.04%) | 143,200 |
6 Dec 2016 | JPY | 1,228.5 | 1,235 | 1,208.5 | 1,209.5 | 1,209.5 | +6 (+0.50%) | 154,000 |
5 Dec 2016 | JPY | 1,199 | 1,221 | 1,197.5 | 1,203.5 | 1,203.5 | -20.5 (-1.67%) | 125,000 |
2 Dec 2016 | JPY | 1,222 | 1,238.5 | 1,221 | 1,224 | 1,224 | -16.5 (-1.33%) | 199,600 |
1 Dec 2016 | JPY | 1,282.5 | 1,282.5 | 1,237 | 1,240.5 | 1,240.5 | -25.5 (-2.01%) | 256,800 |
30 Nov 2016 | JPY | 1,258 | 1,286.5 | 1,256.5 | 1,266 | 1,266 | +8 (+0.64%) | 215,200 |
29 Nov 2016 | JPY | 1,235.5 | 1,258.5 | 1,222 | 1,258 | 1,258 | -2.5 (-0.20%) | 157,000 |
28 Nov 2016 | JPY | 1,236.5 | 1,261 | 1,225 | 1,260.5 | 1,260.5 | +24 (+1.94%) | 182,200 |
25 Nov 2016 | JPY | 1,228 | 1,241 | 1,226.5 | 1,236.5 | 1,236.5 | -5 (-0.40%) | 207,200 |
24 Nov 2016 | JPY | 1,275 | 1,279.5 | 1,231 | 1,241.5 | 1,241.5 | -17 (-1.35%) | 190,000 |
22 Nov 2016 | JPY | 1,248.5 | 1,262 | 1,239.5 | 1,258.5 | 1,258.5 | +11 (+0.88%) | 108,800 |
21 Nov 2016 | JPY | 1,250 | 1,258.5 | 1,243 | 1,247.5 | 1,247.5 | -3.5 (-0.28%) | 145,400 |
18 Nov 2016 | JPY | 1,265 | 1,274.5 | 1,244 | 1,251 | 1,251 | -12.5 (-0.99%) | 126,400 |
17 Nov 2016 | JPY | 1,248.5 | 1,283 | 1,244 | 1,263.5 | 1,263.5 | +18.5 (+1.49%) | 244,200 |
16 Nov 2016 | JPY | 1,205 | 1,246 | 1,201 | 1,245 | 1,245 | +75 (+6.41%) | 266,400 |
15 Nov 2016 | JPY | 1,176 | 1,176.5 | 1,157.5 | 1,170 | 1,170 | -3.5 (-0.30%) | 124,800 |
14 Nov 2016 | JPY | 1,146.5 | 1,181.5 | 1,146.5 | 1,173.5 | 1,173.5 | +24 (+2.09%) | 165,200 |
11 Nov 2016 | JPY | 1,197 | 1,197 | 1,143.5 | 1,149.5 | 1,149.5 | -27.5 (-2.34%) | 142,400 |
10 Nov 2016 | JPY | 1,155.5 | 1,190.5 | 1,155.5 | 1,177 | 1,177 | +45.5 (+4.02%) | 148,400 |
9 Nov 2016 | JPY | 1,184 | 1,197 | 1,106 | 1,131.5 | 1,131.5 | -52 (-4.39%) | 302,600 |
8 Nov 2016 | JPY | 1,184 | 1,210 | 1,171.5 | 1,183.5 | 1,183.5 | -12 (-1.00%) | 206,600 |
7 Nov 2016 | JPY | 1,153.5 | 1,212 | 1,153.5 | 1,195.5 | 1,195.5 | +42 (+3.64%) | 241,200 |
4 Nov 2016 | JPY | 1,162.5 | 1,170 | 1,146 | 1,153.5 | 1,153.5 | -34 (-2.86%) | 170,800 |
2 Nov 2016 | JPY | 1,178.5 | 1,187.5 | 1,163.5 | 1,187.5 | 1,187.5 | +2 (+0.17%) | 194,400 |
1 Nov 2016 | JPY | 1,172 | 1,190.5 | 1,161.5 | 1,185.5 | 1,185.5 | +21.5 (+1.85%) | 152,800 |