Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | JPY | 4,746 | 4,816 | 4,738 | 4,756 | 4,756 | +10 (+0.21%) | 530,500 |
29 Dec 2015 | JPY | 4,622 | 4,748 | 4,616 | 4,746 | 4,746 | +80 (+1.71%) | 472,500 |
28 Dec 2015 | JPY | 4,628 | 4,682 | 4,586 | 4,666 | 4,666 | +44 (+0.95%) | 295,000 |
25 Dec 2015 | JPY | 4,622 | 4,622 | 4,622 | 4,622 | 4,622 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 4,660 | 4,708 | 4,616 | 4,622 | 4,622 | -10 (-0.22%) | 357,000 |
22 Dec 2015 | JPY | 4,690 | 4,690 | 4,610 | 4,632 | 4,632 | -32 (-0.69%) | 345,500 |
21 Dec 2015 | JPY | 4,606 | 4,670 | 4,552 | 4,664 | 4,664 | +46 (+1.00%) | 423,000 |
18 Dec 2015 | JPY | 4,740 | 4,804 | 4,616 | 4,618 | 4,618 | -120 (-2.53%) | 944,500 |
17 Dec 2015 | JPY | 4,710 | 4,752 | 4,666 | 4,738 | 4,738 | +80 (+1.72%) | 801,000 |
16 Dec 2015 | JPY | 4,610 | 4,660 | 4,582 | 4,658 | 4,658 | +88 (+1.93%) | 480,000 |
15 Dec 2015 | JPY | 4,642 | 4,668 | 4,570 | 4,570 | 4,570 | -78 (-1.68%) | 382,500 |
14 Dec 2015 | JPY | 4,600 | 4,666 | 4,584 | 4,648 | 4,648 | -36 (-0.77%) | 428,000 |
11 Dec 2015 | JPY | 4,670 | 4,720 | 4,642 | 4,684 | 4,684 | +50 (+1.08%) | 1,108,500 |
10 Dec 2015 | JPY | 4,678 | 4,694 | 4,620 | 4,634 | 4,634 | -46 (-0.98%) | 536,500 |
9 Dec 2015 | JPY | 4,760 | 4,772 | 4,678 | 4,680 | 4,680 | -104 (-2.17%) | 681,500 |
8 Dec 2015 | JPY | 4,754 | 4,864 | 4,748 | 4,784 | 4,784 | -6 (-0.13%) | 729,000 |
7 Dec 2015 | JPY | 4,738 | 4,838 | 4,726 | 4,790 | 4,790 | +98 (+2.09%) | 548,000 |
4 Dec 2015 | JPY | 4,756 | 4,770 | 4,690 | 4,692 | 4,692 | -126 (-2.62%) | 610,000 |
3 Dec 2015 | JPY | 4,794 | 4,834 | 4,782 | 4,818 | 4,818 | +40 (+0.84%) | 475,500 |
2 Dec 2015 | JPY | 4,818 | 4,834 | 4,774 | 4,778 | 4,778 | -38 (-0.79%) | 609,500 |
1 Dec 2015 | JPY | 4,770 | 4,818 | 4,742 | 4,816 | 4,816 | +58 (+1.22%) | 762,000 |
30 Nov 2015 | JPY | 4,928 | 4,940 | 4,758 | 4,758 | 4,758 | -172 (-3.49%) | 1,447,000 |
27 Nov 2015 | JPY | 4,930 | 4,978 | 4,902 | 4,930 | 4,930 | +46 (+0.94%) | 741,500 |
26 Nov 2015 | JPY | 4,866 | 4,916 | 4,860 | 4,884 | 4,884 | +46 (+0.95%) | 612,000 |
25 Nov 2015 | JPY | 4,794 | 4,864 | 4,778 | 4,838 | 4,838 | +64 (+1.34%) | 692,500 |
24 Nov 2015 | JPY | 4,790 | 4,832 | 4,752 | 4,774 | 4,774 | -50 (-1.04%) | 835,000 |
20 Nov 2015 | JPY | 4,862 | 4,892 | 4,766 | 4,824 | 4,824 | -108 (-2.19%) | 1,043,500 |
19 Nov 2015 | JPY | 4,932 | 4,988 | 4,916 | 4,932 | 4,932 | +60 (+1.23%) | 720,500 |
18 Nov 2015 | JPY | 4,892 | 4,914 | 4,826 | 4,872 | 4,872 | +6 (+0.12%) | 662,500 |
17 Nov 2015 | JPY | 4,888 | 4,930 | 4,866 | 4,866 | 4,866 | -8 (-0.16%) | 885,000 |