Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | JPY | 2,400 | 2,459 | 2,380 | 2,448 | 2,448 | +36 (+1.49%) | 122,300 |
26 Sep 2016 | JPY | 2,405 | 2,425 | 2,383 | 2,412 | 2,412 | +1 (+0.04%) | 89,300 |
23 Sep 2016 | JPY | 2,347 | 2,418 | 2,317 | 2,411 | 2,411 | +85 (+3.65%) | 136,400 |
21 Sep 2016 | JPY | 2,301 | 2,333 | 2,282 | 2,326 | 2,326 | +19 (+0.82%) | 99,700 |
20 Sep 2016 | JPY | 2,321 | 2,365 | 2,303 | 2,307 | 2,307 | -49 (-2.08%) | 125,500 |
16 Sep 2016 | JPY | 2,285 | 2,409 | 2,273 | 2,356 | 2,356 | +88 (+3.88%) | 207,600 |
15 Sep 2016 | JPY | 2,267 | 2,292 | 2,238 | 2,268 | 2,268 | +12 (+0.53%) | 148,800 |
14 Sep 2016 | JPY | 2,336 | 2,355 | 2,239 | 2,256 | 2,256 | -73 (-3.13%) | 211,200 |
13 Sep 2016 | JPY | 2,300 | 2,369 | 2,268 | 2,329 | 2,329 | +106 (+4.77%) | 178,500 |
12 Sep 2016 | JPY | 2,200 | 2,274 | 2,175 | 2,223 | 2,223 | -14 (-0.63%) | 86,200 |
9 Sep 2016 | JPY | 2,312 | 2,312 | 2,234 | 2,237 | 2,237 | -88 (-3.78%) | 158,900 |
8 Sep 2016 | JPY | 2,371 | 2,383 | 2,306 | 2,325 | 2,325 | -37 (-1.57%) | 140,200 |
7 Sep 2016 | JPY | 2,336 | 2,480 | 2,309 | 2,362 | 2,362 | +26 (+1.11%) | 320,700 |
6 Sep 2016 | JPY | 2,195 | 2,370 | 2,194 | 2,336 | 2,336 | +163 (+7.50%) | 231,800 |
5 Sep 2016 | JPY | 2,150 | 2,181 | 2,081 | 2,173 | 2,173 | +50 (+2.36%) | 146,200 |
2 Sep 2016 | JPY | 2,156 | 2,211 | 2,115 | 2,123 | 2,123 | -74 (-3.37%) | 147,400 |
1 Sep 2016 | JPY | 2,151 | 2,197 | 2,150 | 2,197 | 2,197 | +48 (+2.23%) | 68,400 |
31 Aug 2016 | JPY | 2,156 | 2,157 | 2,080 | 2,149 | 2,149 | +35 (+1.66%) | 112,900 |
30 Aug 2016 | JPY | 2,159 | 2,185 | 2,105 | 2,114 | 2,114 | -80 (-3.65%) | 180,600 |
29 Aug 2016 | JPY | 2,233 | 2,279 | 2,174 | 2,194 | 2,194 | -40 (-1.79%) | 75,300 |
26 Aug 2016 | JPY | 2,251 | 2,291 | 2,222 | 2,234 | 2,234 | -19 (-0.84%) | 64,900 |
25 Aug 2016 | JPY | 2,285 | 2,323 | 2,240 | 2,253 | 2,253 | -53 (-2.30%) | 96,100 |
24 Aug 2016 | JPY | 2,357 | 2,369 | 2,260 | 2,306 | 2,306 | -51 (-2.16%) | 100,200 |
23 Aug 2016 | JPY | 2,331 | 2,404 | 2,305 | 2,357 | 2,357 | -5 (-0.21%) | 114,600 |
22 Aug 2016 | JPY | 2,297 | 2,376 | 2,280 | 2,362 | 2,362 | +116 (+5.16%) | 143,400 |
19 Aug 2016 | JPY | 2,310 | 2,324 | 2,174 | 2,246 | 2,246 | -65 (-2.81%) | 241,600 |
18 Aug 2016 | JPY | 2,370 | 2,424 | 2,300 | 2,311 | 2,311 | -68 (-2.86%) | 104,100 |
17 Aug 2016 | JPY | 2,420 | 2,462 | 2,370 | 2,379 | 2,379 | -59 (-2.42%) | 102,700 |
16 Aug 2016 | JPY | 2,550 | 2,550 | 2,430 | 2,438 | 2,438 | -120 (-4.69%) | 108,400 |
15 Aug 2016 | JPY | 2,597 | 2,671 | 2,547 | 2,558 | 2,558 | -30 (-1.16%) | 138,600 |