Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | JPY | 1,287.3334 | 1,326.6666 | 1,282.6666 | 1,318 | 1,318 | +4 (+0.30%) | 160,200 |
9 Feb 2017 | JPY | 1,296.6666 | 1,315.3334 | 1,272.6666 | 1,314 | 1,314 | +13.333 (+1.03%) | 151,350 |
8 Feb 2017 | JPY | 1,226 | 1,304 | 1,225.3334 | 1,300.6666 | 1,300.6666 | +75.333 (+6.15%) | 275,100 |
7 Feb 2017 | JPY | 1,166 | 1,226.6666 | 1,165.3334 | 1,225.3334 | 1,225.3334 | +65.333 (+5.63%) | 166,800 |
6 Feb 2017 | JPY | 1,180.6666 | 1,180.6666 | 1,156 | 1,160 | 1,160 | -6 (-0.51%) | 32,550 |
3 Feb 2017 | JPY | 1,160 | 1,170 | 1,159.3334 | 1,166 | 1,166 | +12.667 (+1.10%) | 38,700 |
2 Feb 2017 | JPY | 1,173.3334 | 1,183.3334 | 1,150.6666 | 1,153.3334 | 1,153.3334 | -25.333 (-2.15%) | 37,650 |
1 Feb 2017 | JPY | 1,164.6666 | 1,181.3334 | 1,159.3334 | 1,178.6666 | 1,178.6666 | +11.333 (+0.97%) | 41,700 |
31 Jan 2017 | JPY | 1,162 | 1,171.3334 | 1,152 | 1,167.3334 | 1,167.3334 | -11.333 (-0.96%) | 47,100 |
30 Jan 2017 | JPY | 1,168 | 1,179.3334 | 1,156.6666 | 1,178.6666 | 1,178.6666 | -2.667 (-0.23%) | 48,150 |
27 Jan 2017 | JPY | 1,192 | 1,198 | 1,179.3334 | 1,181.3334 | 1,181.3334 | -8.667 (-0.73%) | 41,550 |
26 Jan 2017 | JPY | 1,172 | 1,194.6666 | 1,169.3334 | 1,190 | 1,190 | +18 (+1.54%) | 69,750 |
25 Jan 2017 | JPY | 1,172 | 1,174.6666 | 1,160.6666 | 1,172 | 1,172 | +20 (+1.74%) | 43,650 |
24 Jan 2017 | JPY | 1,160.6666 | 1,160.6666 | 1,144.6666 | 1,152 | 1,152 | -6 (-0.52%) | 40,800 |
23 Jan 2017 | JPY | 1,160.6666 | 1,165.3334 | 1,152 | 1,158 | 1,158 | -13.333 (-1.14%) | 42,150 |
20 Jan 2017 | JPY | 1,174.6666 | 1,176.6666 | 1,162.6666 | 1,171.3334 | 1,171.3334 | -3.333 (-0.28%) | 34,950 |
19 Jan 2017 | JPY | 1,172.6666 | 1,180.6666 | 1,168 | 1,174.6666 | 1,174.6666 | +14 (+1.21%) | 33,000 |
18 Jan 2017 | JPY | 1,184 | 1,184 | 1,153.3334 | 1,160.6666 | 1,160.6666 | -32.667 (-2.74%) | 80,400 |
17 Jan 2017 | JPY | 1,195.3334 | 1,202.6666 | 1,186 | 1,193.3334 | 1,193.3334 | +5.333 (+0.45%) | 83,100 |
16 Jan 2017 | JPY | 1,186.6666 | 1,199.3334 | 1,173.3334 | 1,188 | 1,188 | -3.333 (-0.28%) | 75,600 |
13 Jan 2017 | JPY | 1,165.3334 | 1,191.3334 | 1,152 | 1,191.3334 | 1,191.3334 | +11.333 (+0.96%) | 93,300 |
12 Jan 2017 | JPY | 1,198 | 1,199.3334 | 1,171.3334 | 1,180 | 1,180 | -18.667 (-1.56%) | 65,850 |
11 Jan 2017 | JPY | 1,204 | 1,204 | 1,195.3334 | 1,198.6666 | 1,198.6666 | +1.333 (+0.11%) | 64,200 |
10 Jan 2017 | JPY | 1,214 | 1,216 | 1,190 | 1,197.3334 | 1,197.3334 | -16.667 (-1.37%) | 87,000 |
6 Jan 2017 | JPY | 1,206.6666 | 1,216.6666 | 1,203.3334 | 1,214 | 1,214 | -2 (-0.16%) | 57,750 |
5 Jan 2017 | JPY | 1,212.6666 | 1,220.6666 | 1,202.6666 | 1,216 | 1,216 | -1.333 (-0.11%) | 62,700 |
4 Jan 2017 | JPY | 1,220 | 1,222.6666 | 1,206.6666 | 1,217.3334 | 1,217.3334 | -7.333 (-0.60%) | 77,550 |
30 Dec 2016 | JPY | 1,179.3334 | 1,227.3334 | 1,170.6666 | 1,224.6666 | 1,224.6666 | +47.333 (+4.02%) | 155,700 |
29 Dec 2016 | JPY | 1,196.6666 | 1,202 | 1,170.6666 | 1,177.3334 | 1,177.3334 | -24.667 (-2.05%) | 67,050 |
28 Dec 2016 | JPY | 1,186.6666 | 1,206.6666 | 1,178 | 1,202 | 1,202 | -1.333 (-0.11%) | 104,850 |