Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 2,786 | 2,793 | 2,753 | 2,764 | 2,764 | -23 (-0.83%) | 57,300 |
13 Dec 2016 | JPY | 2,768 | 2,797 | 2,737 | 2,787 | 2,787 | +19 (+0.69%) | 79,900 |
12 Dec 2016 | JPY | 2,724 | 2,768 | 2,715 | 2,768 | 2,768 | +50 (+1.84%) | 75,600 |
9 Dec 2016 | JPY | 2,669 | 2,723 | 2,640 | 2,718 | 2,718 | +35 (+1.30%) | 110,100 |
8 Dec 2016 | JPY | 2,670 | 2,689 | 2,667 | 2,683 | 2,683 | +40 (+1.51%) | 121,900 |
7 Dec 2016 | JPY | 2,621 | 2,648 | 2,619 | 2,643 | 2,643 | +22 (+0.84%) | 85,300 |
6 Dec 2016 | JPY | 2,649 | 2,654 | 2,608 | 2,621 | 2,621 | +1 (+0.04%) | 97,400 |
5 Dec 2016 | JPY | 2,619 | 2,623 | 2,591 | 2,620 | 2,620 | -32 (-1.21%) | 101,300 |
2 Dec 2016 | JPY | 2,660 | 2,683 | 2,641 | 2,652 | 2,652 | -8 (-0.30%) | 123,400 |
1 Dec 2016 | JPY | 2,688 | 2,697 | 2,648 | 2,660 | 2,660 | +7 (+0.26%) | 116,600 |
30 Nov 2016 | JPY | 2,616 | 2,655 | 2,605 | 2,653 | 2,653 | +37 (+1.41%) | 110,800 |
29 Nov 2016 | JPY | 2,600 | 2,635 | 2,591 | 2,616 | 2,616 | +12 (+0.46%) | 70,900 |
28 Nov 2016 | JPY | 2,576 | 2,611 | 2,566 | 2,604 | 2,604 | +22 (+0.85%) | 72,700 |
25 Nov 2016 | JPY | 2,558 | 2,585 | 2,557 | 2,582 | 2,582 | +25 (+0.98%) | 66,300 |
24 Nov 2016 | JPY | 2,595 | 2,612 | 2,556 | 2,557 | 2,557 | -10 (-0.39%) | 83,900 |
22 Nov 2016 | JPY | 2,543 | 2,580 | 2,520 | 2,567 | 2,567 | +22 (+0.86%) | 55,900 |
21 Nov 2016 | JPY | 2,559 | 2,562 | 2,540 | 2,545 | 2,545 | 0.0 (0.0%) | 69,100 |
18 Nov 2016 | JPY | 2,552 | 2,554 | 2,516 | 2,545 | 2,545 | +12 (+0.47%) | 58,100 |
17 Nov 2016 | JPY | 2,521 | 2,548 | 2,510 | 2,533 | 2,533 | -16 (-0.63%) | 50,500 |
16 Nov 2016 | JPY | 2,525 | 2,557 | 2,503 | 2,549 | 2,549 | +55 (+2.21%) | 117,800 |
15 Nov 2016 | JPY | 2,530 | 2,532 | 2,454 | 2,494 | 2,494 | -35 (-1.38%) | 148,600 |
14 Nov 2016 | JPY | 2,510 | 2,549 | 2,490 | 2,529 | 2,529 | +12 (+0.48%) | 165,600 |
11 Nov 2016 | JPY | 2,583 | 2,607 | 2,493 | 2,517 | 2,517 | -266 (-9.56%) | 250,000 |
10 Nov 2016 | JPY | 2,815 | 2,819 | 2,739 | 2,783 | 2,783 | +177 (+6.79%) | 103,100 |
9 Nov 2016 | JPY | 2,815 | 2,815 | 2,604 | 2,606 | 2,606 | -185 (-6.63%) | 93,200 |
8 Nov 2016 | JPY | 2,790 | 2,817 | 2,776 | 2,791 | 2,791 | +7 (+0.25%) | 59,100 |
7 Nov 2016 | JPY | 2,774 | 2,790 | 2,738 | 2,784 | 2,784 | +47 (+1.72%) | 76,000 |
4 Nov 2016 | JPY | 2,753 | 2,768 | 2,703 | 2,737 | 2,737 | -33 (-1.19%) | 79,800 |
2 Nov 2016 | JPY | 2,751 | 2,790 | 2,751 | 2,770 | 2,770 | +2 (+0.07%) | 56,700 |
1 Nov 2016 | JPY | 2,791 | 2,791 | 2,753 | 2,768 | 2,768 | -24 (-0.86%) | 28,300 |