Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | JPY | 4,848 | 4,944 | 4,790 | 4,910 | 4,910 | +38 (+0.78%) | 578,500 |
30 Sep 2015 | JPY | 4,860 | 4,900 | 4,812 | 4,872 | 4,872 | +32 (+0.66%) | 770,500 |
29 Sep 2015 | JPY | 4,908 | 4,930 | 4,802 | 4,840 | 4,840 | -154 (-3.08%) | 582,000 |
28 Sep 2015 | JPY | 5,000 | 5,076 | 4,966 | 4,994 | 4,994 | -82 (-1.62%) | 458,500 |
25 Sep 2015 | JPY | 4,876 | 5,094 | 4,876 | 5,076 | 5,076 | +236 (+4.88%) | 1,095,500 |
24 Sep 2015 | JPY | 4,904 | 4,982 | 4,840 | 4,840 | 4,840 | -100 (-2.02%) | 762,000 |
18 Sep 2015 | JPY | 4,994 | 5,024 | 4,910 | 4,940 | 4,940 | -98 (-1.95%) | 704,500 |
17 Sep 2015 | JPY | 5,098 | 5,098 | 4,968 | 5,038 | 5,038 | -6 (-0.12%) | 694,000 |
16 Sep 2015 | JPY | 5,146 | 5,170 | 4,988 | 5,044 | 5,044 | -98 (-1.91%) | 842,000 |
15 Sep 2015 | JPY | 5,188 | 5,260 | 5,132 | 5,142 | 5,142 | +18 (+0.35%) | 647,500 |
14 Sep 2015 | JPY | 5,216 | 5,230 | 5,112 | 5,124 | 5,124 | -76 (-1.46%) | 327,500 |
11 Sep 2015 | JPY | 5,156 | 5,234 | 5,152 | 5,200 | 5,200 | -12 (-0.23%) | 1,160,500 |
10 Sep 2015 | JPY | 5,240 | 5,282 | 5,150 | 5,212 | 5,212 | -180 (-3.34%) | 618,000 |
9 Sep 2015 | JPY | 5,186 | 5,404 | 5,114 | 5,392 | 5,392 | +340 (+6.73%) | 667,500 |
8 Sep 2015 | JPY | 5,236 | 5,278 | 5,042 | 5,052 | 5,052 | -136 (-2.62%) | 387,500 |
7 Sep 2015 | JPY | 5,200 | 5,228 | 5,148 | 5,188 | 5,188 | -24 (-0.46%) | 368,000 |
4 Sep 2015 | JPY | 5,310 | 5,314 | 5,176 | 5,212 | 5,212 | -106 (-1.99%) | 594,000 |
3 Sep 2015 | JPY | 5,392 | 5,502 | 5,312 | 5,318 | 5,318 | +8 (+0.15%) | 539,500 |
2 Sep 2015 | JPY | 5,282 | 5,408 | 5,250 | 5,310 | 5,310 | -20 (-0.38%) | 677,500 |
1 Sep 2015 | JPY | 5,614 | 5,630 | 5,330 | 5,330 | 5,330 | -270 (-4.82%) | 743,500 |
31 Aug 2015 | JPY | 5,620 | 5,624 | 5,556 | 5,600 | 5,600 | +4 (+0.07%) | 363,000 |
28 Aug 2015 | JPY | 5,644 | 5,644 | 5,464 | 5,596 | 5,596 | +52 (+0.94%) | 741,000 |
27 Aug 2015 | JPY | 5,414 | 5,578 | 5,414 | 5,544 | 5,544 | +214 (+4.02%) | 545,000 |
26 Aug 2015 | JPY | 5,304 | 5,422 | 5,296 | 5,330 | 5,330 | +58 (+1.10%) | 764,000 |
25 Aug 2015 | JPY | 5,362 | 5,560 | 5,268 | 5,272 | 5,272 | -176 (-3.23%) | 1,030,500 |
24 Aug 2015 | JPY | 5,542 | 5,652 | 5,442 | 5,448 | 5,448 | -148 (-2.64%) | 1,044,500 |
21 Aug 2015 | JPY | 5,600 | 5,672 | 5,548 | 5,596 | 5,596 | -110 (-1.93%) | 557,000 |
20 Aug 2015 | JPY | 5,808 | 5,822 | 5,702 | 5,706 | 5,706 | -94 (-1.62%) | 470,000 |
19 Aug 2015 | JPY | 5,908 | 5,932 | 5,796 | 5,800 | 5,800 | -132 (-2.23%) | 460,000 |
18 Aug 2015 | JPY | 5,998 | 6,050 | 5,930 | 5,932 | 5,932 | -88 (-1.46%) | 404,500 |