Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2016 | JPY | 1,660 | 1,661.6666 | 1,613.3334 | 1,620 | 1,620 | -40 (-2.41%) | 40,500 |
30 Dec 2015 | JPY | 1,665 | 1,665 | 1,651.6666 | 1,660 | 1,660 | +6.667 (+0.40%) | 24,300 |
29 Dec 2015 | JPY | 1,646.6666 | 1,663.3334 | 1,638.3334 | 1,653.3334 | 1,653.3334 | +6.667 (+0.40%) | 21,900 |
28 Dec 2015 | JPY | 1,655 | 1,655 | 1,625 | 1,646.6666 | 1,646.6666 | +33.333 (+2.07%) | 21,600 |
25 Dec 2015 | JPY | 1,613.3334 | 1,613.3334 | 1,613.3334 | 1,613.3334 | 1,613.3334 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,665 | 1,665 | 1,611.6666 | 1,613.3334 | 1,613.3334 | -25 (-1.53%) | 32,700 |
22 Dec 2015 | JPY | 1,656.6666 | 1,663.3334 | 1,620 | 1,638.3334 | 1,638.3334 | -16.667 (-1.01%) | 46,800 |
21 Dec 2015 | JPY | 1,665 | 1,693.3334 | 1,633.3334 | 1,655 | 1,655 | -31.667 (-1.88%) | 70,200 |
18 Dec 2015 | JPY | 1,683.3334 | 1,733.3334 | 1,680 | 1,686.6666 | 1,686.6666 | 0.0 (0.0%) | 124,200 |
17 Dec 2015 | JPY | 1,598.3334 | 1,690 | 1,591.6666 | 1,686.6666 | 1,686.6666 | +118.333 (+7.55%) | 154,800 |
16 Dec 2015 | JPY | 1,563.3334 | 1,578.3334 | 1,550 | 1,568.3334 | 1,568.3334 | +23.333 (+1.51%) | 56,400 |
15 Dec 2015 | JPY | 1,590 | 1,590 | 1,541.6666 | 1,545 | 1,545 | -36.667 (-2.32%) | 64,200 |
14 Dec 2015 | JPY | 1,581.6666 | 1,600 | 1,570 | 1,581.6666 | 1,581.6666 | -46.667 (-2.87%) | 66,000 |
11 Dec 2015 | JPY | 1,601.6666 | 1,630 | 1,601.6666 | 1,628.3334 | 1,628.3334 | +56.667 (+3.61%) | 88,200 |
10 Dec 2015 | JPY | 1,600 | 1,610 | 1,570 | 1,571.6666 | 1,571.6666 | -46.667 (-2.88%) | 62,100 |
9 Dec 2015 | JPY | 1,641.6666 | 1,650 | 1,606.6666 | 1,618.3334 | 1,618.3334 | -35 (-2.12%) | 99,600 |
8 Dec 2015 | JPY | 1,651.6666 | 1,666.6666 | 1,651.6666 | 1,653.3334 | 1,653.3334 | -13.333 (-0.80%) | 51,000 |
7 Dec 2015 | JPY | 1,676.6666 | 1,690 | 1,660 | 1,666.6666 | 1,666.6666 | +20 (+1.21%) | 53,400 |
4 Dec 2015 | JPY | 1,628.3334 | 1,660 | 1,608.3334 | 1,646.6666 | 1,646.6666 | +6.667 (+0.41%) | 71,700 |
3 Dec 2015 | JPY | 1,666.6666 | 1,676.6666 | 1,638.3334 | 1,640 | 1,640 | -36.667 (-2.19%) | 87,300 |
2 Dec 2015 | JPY | 1,680 | 1,683.3334 | 1,656.6666 | 1,676.6666 | 1,676.6666 | +10 (+0.60%) | 51,900 |
1 Dec 2015 | JPY | 1,683.3334 | 1,686.6666 | 1,663.3334 | 1,666.6666 | 1,666.6666 | -26.667 (-1.57%) | 46,500 |
30 Nov 2015 | JPY | 1,696.6666 | 1,700 | 1,666.6666 | 1,693.3334 | 1,693.3334 | +6.667 (+0.40%) | 86,100 |
27 Nov 2015 | JPY | 1,650 | 1,703.3334 | 1,643.3334 | 1,686.6666 | 1,686.6666 | +43.333 (+2.64%) | 149,400 |
26 Nov 2015 | JPY | 1,621.6666 | 1,648.3334 | 1,618.3334 | 1,643.3334 | 1,643.3334 | +21.667 (+1.34%) | 60,600 |
25 Nov 2015 | JPY | 1,653.3334 | 1,653.3334 | 1,616.6666 | 1,621.6666 | 1,621.6666 | -30 (-1.82%) | 86,100 |
24 Nov 2015 | JPY | 1,571.6666 | 1,653.3334 | 1,571.6666 | 1,651.6666 | 1,651.6666 | +80 (+5.09%) | 178,800 |
20 Nov 2015 | JPY | 1,556.6666 | 1,575 | 1,555 | 1,571.6666 | 1,571.6666 | +6.667 (+0.43%) | 27,300 |
19 Nov 2015 | JPY | 1,566.6666 | 1,575 | 1,553.3334 | 1,565 | 1,565 | +1.667 (+0.11%) | 45,000 |
18 Nov 2015 | JPY | 1,550 | 1,566.6666 | 1,548.3334 | 1,563.3334 | 1,563.3334 | +3.333 (+0.21%) | 39,300 |