Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | JPY | 1,158 | 1,181 | 1,157.5 | 1,164 | 1,164 | -9.5 (-0.81%) | 118,200 |
28 Oct 2016 | JPY | 1,169.5 | 1,177 | 1,149.5 | 1,173.5 | 1,173.5 | -1 (-0.09%) | 305,000 |
27 Oct 2016 | JPY | 1,151 | 1,185 | 1,141.5 | 1,174.5 | 1,174.5 | +18 (+1.56%) | 172,600 |
26 Oct 2016 | JPY | 1,160 | 1,160 | 1,138 | 1,156.5 | 1,156.5 | -3.5 (-0.30%) | 120,800 |
25 Oct 2016 | JPY | 1,148 | 1,161 | 1,146.5 | 1,160 | 1,160 | +17.5 (+1.53%) | 89,800 |
24 Oct 2016 | JPY | 1,142.5 | 1,149 | 1,130.5 | 1,142.5 | 1,142.5 | -6 (-0.52%) | 149,400 |
21 Oct 2016 | JPY | 1,167.5 | 1,167.5 | 1,146.5 | 1,148.5 | 1,148.5 | -21.5 (-1.84%) | 110,800 |
20 Oct 2016 | JPY | 1,160 | 1,170 | 1,155 | 1,170 | 1,170 | +10 (+0.86%) | 101,800 |
19 Oct 2016 | JPY | 1,162.5 | 1,162.5 | 1,149 | 1,160 | 1,160 | 0.0 (0.0%) | 81,200 |
18 Oct 2016 | JPY | 1,150.5 | 1,160.5 | 1,143.5 | 1,160 | 1,160 | +3 (+0.26%) | 84,600 |
17 Oct 2016 | JPY | 1,144 | 1,162 | 1,141 | 1,157 | 1,157 | +4 (+0.35%) | 126,000 |
14 Oct 2016 | JPY | 1,149.5 | 1,158.5 | 1,137.5 | 1,153 | 1,153 | +4 (+0.35%) | 115,400 |
13 Oct 2016 | JPY | 1,136.5 | 1,150 | 1,134 | 1,149 | 1,149 | +13 (+1.14%) | 118,400 |
12 Oct 2016 | JPY | 1,140 | 1,148 | 1,129 | 1,136 | 1,136 | -5.5 (-0.48%) | 130,200 |
11 Oct 2016 | JPY | 1,140 | 1,159.5 | 1,135 | 1,141.5 | 1,141.5 | +5 (+0.44%) | 132,000 |
7 Oct 2016 | JPY | 1,141 | 1,145 | 1,130 | 1,136.5 | 1,136.5 | -7.5 (-0.66%) | 137,000 |
6 Oct 2016 | JPY | 1,149.5 | 1,159 | 1,141 | 1,144 | 1,144 | +7 (+0.62%) | 164,800 |
5 Oct 2016 | JPY | 1,133 | 1,147 | 1,116 | 1,137 | 1,137 | +16 (+1.43%) | 222,600 |
4 Oct 2016 | JPY | 1,118 | 1,136.5 | 1,113.5 | 1,121 | 1,121 | -5 (-0.44%) | 187,800 |
3 Oct 2016 | JPY | 1,135 | 1,145.5 | 1,123 | 1,126 | 1,126 | +6 (+0.54%) | 94,800 |
30 Sep 2016 | JPY | 1,119 | 1,129 | 1,110 | 1,120 | 1,120 | -17.5 (-1.54%) | 123,400 |
29 Sep 2016 | JPY | 1,140.5 | 1,140.5 | 1,125 | 1,137.5 | 1,137.5 | +10 (+0.89%) | 71,200 |
28 Sep 2016 | JPY | 1,119 | 1,135.5 | 1,105.5 | 1,127.5 | 1,127.5 | -11 (-0.97%) | 115,000 |
27 Sep 2016 | JPY | 1,120 | 1,138.5 | 1,107.5 | 1,138.5 | 1,138.5 | +13 (+1.16%) | 100,200 |
26 Sep 2016 | JPY | 1,130 | 1,150 | 1,123 | 1,125.5 | 1,125.5 | -4.5 (-0.40%) | 113,000 |
23 Sep 2016 | JPY | 1,113.5 | 1,133.5 | 1,108.5 | 1,130 | 1,130 | +27.5 (+2.49%) | 218,200 |
21 Sep 2016 | JPY | 1,086.5 | 1,106 | 1,076.5 | 1,102.5 | 1,102.5 | -4.5 (-0.41%) | 187,800 |
20 Sep 2016 | JPY | 1,090 | 1,114.5 | 1,086.5 | 1,107 | 1,107 | +15.5 (+1.42%) | 172,000 |
16 Sep 2016 | JPY | 1,080.5 | 1,095.5 | 1,071.5 | 1,091.5 | 1,091.5 | +12 (+1.11%) | 119,800 |
15 Sep 2016 | JPY | 1,085 | 1,087 | 1,075.5 | 1,079.5 | 1,079.5 | -9 (-0.83%) | 72,600 |