Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | JPY | 2,057.5 | 4,125 | 2,002.5 | 2,017.5 | 2,017.5 | -55 (-2.65%) | 1,638,800 |
28 Sep 2016 | JPY | 2,045 | 4,160 | 2,000 | 2,072.5 | 2,072.5 | +5 (+0.24%) | 842,400 |
27 Sep 2016 | JPY | 1,992.5 | 4,140 | 1,975 | 2,067.5 | 2,067.5 | +82.5 (+4.16%) | 1,186,400 |
26 Sep 2016 | JPY | 2,000 | 4,060 | 1,955 | 1,985 | 1,985 | -5 (-0.25%) | 1,173,600 |
23 Sep 2016 | JPY | 1,905 | 3,995 | 1,887.5 | 1,990 | 1,990 | +105 (+5.57%) | 1,170,000 |
21 Sep 2016 | JPY | 1,862.5 | 3,840 | 1,857.5 | 1,885 | 1,885 | +5 (+0.27%) | 842,800 |
20 Sep 2016 | JPY | 1,830 | 3,795 | 1,825 | 1,880 | 1,880 | +55 (+3.01%) | 1,025,600 |
16 Sep 2016 | JPY | 1,805 | 3,660 | 1,797.5 | 1,825 | 1,825 | +20 (+1.11%) | 522,000 |
15 Sep 2016 | JPY | 1,782.5 | 3,620 | 1,772.5 | 1,805 | 1,805 | +32.5 (+1.83%) | 469,200 |
14 Sep 2016 | JPY | 1,775 | 3,605 | 1,767.5 | 1,772.5 | 1,772.5 | -27.5 (-1.53%) | 330,400 |
13 Sep 2016 | JPY | 1,800 | 3,635 | 1,787.5 | 1,800 | 1,800 | +22.5 (+1.27%) | 330,800 |
12 Sep 2016 | JPY | 1,780 | 3,630 | 1,767.5 | 1,777.5 | 1,777.5 | -40 (-2.20%) | 527,200 |
9 Sep 2016 | JPY | 1,827.5 | 3,670 | 1,777.5 | 1,817.5 | 1,817.5 | +5 (+0.28%) | 992,000 |
8 Sep 2016 | JPY | 1,762.5 | 3,650 | 1,762.5 | 1,812.5 | 1,812.5 | +70 (+4.02%) | 1,347,200 |
7 Sep 2016 | JPY | 1,740 | 3,530 | 1,722.5 | 1,742.5 | 1,742.5 | +15 (+0.87%) | 637,600 |
6 Sep 2016 | JPY | 1,675 | 3,460 | 1,672.5 | 1,727.5 | 1,727.5 | +37.5 (+2.22%) | 485,600 |
5 Sep 2016 | JPY | 1,697.5 | 3,405 | 1,665 | 1,690 | 1,690 | 0.0 (0.0%) | 628,000 |
2 Sep 2016 | JPY | 1,660 | 3,410 | 1,660 | 1,690 | 1,690 | +17.5 (+1.05%) | 392,800 |
1 Sep 2016 | JPY | 1,650 | 3,370 | 1,650 | 1,672.5 | 1,672.5 | +30 (+1.83%) | 460,800 |
31 Aug 2016 | JPY | 1,662.5 | 3,325 | 1,587.5 | 1,642.5 | 1,642.5 | +15 (+0.92%) | 1,022,400 |
30 Aug 2016 | JPY | 1,690 | 3,380 | 1,612.5 | 1,627.5 | 1,627.5 | -65 (-3.84%) | 1,005,200 |
29 Aug 2016 | JPY | 1,747.5 | 3,505 | 1,687.5 | 1,692.5 | 1,692.5 | -10 (-0.59%) | 651,200 |
26 Aug 2016 | JPY | 1,705 | 3,445 | 1,695 | 1,702.5 | 1,702.5 | -10 (-0.58%) | 222,000 |
25 Aug 2016 | JPY | 1,730 | 3,515 | 1,702.5 | 1,712.5 | 1,712.5 | -17.5 (-1.01%) | 477,600 |
24 Aug 2016 | JPY | 1,697.5 | 3,460 | 1,675 | 1,730 | 1,730 | +27.5 (+1.62%) | 406,400 |
23 Aug 2016 | JPY | 1,647.5 | 3,435 | 1,647.5 | 1,702.5 | 1,702.5 | +55 (+3.34%) | 598,800 |
22 Aug 2016 | JPY | 1,640 | 3,325 | 1,615 | 1,647.5 | 1,647.5 | +7.5 (+0.46%) | 640,800 |
19 Aug 2016 | JPY | 1,637.5 | 3,285 | 1,600 | 1,640 | 1,640 | -2.5 (-0.15%) | 924,000 |
18 Aug 2016 | JPY | 1,682.5 | 3,365 | 1,625 | 1,642.5 | 1,642.5 | -15 (-0.90%) | 770,800 |
17 Aug 2016 | JPY | 1,700 | 3,480 | 1,642.5 | 1,657.5 | 1,657.5 | -67.5 (-3.91%) | 922,800 |