Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | JPY | 6,050 | 6,090 | 5,990 | 6,020 | 6,020 | +24 (+0.40%) | 249,000 |
14 Aug 2015 | JPY | 6,000 | 6,070 | 5,948 | 5,996 | 5,996 | -74 (-1.22%) | 509,000 |
13 Aug 2015 | JPY | 5,940 | 6,120 | 5,932 | 6,070 | 6,070 | +154 (+2.60%) | 784,000 |
12 Aug 2015 | JPY | 5,900 | 5,990 | 5,852 | 5,916 | 5,916 | +116 (+2%) | 753,000 |
11 Aug 2015 | JPY | 5,902 | 5,904 | 5,778 | 5,800 | 5,800 | -136 (-2.29%) | 666,000 |
10 Aug 2015 | JPY | 5,958 | 5,980 | 5,872 | 5,936 | 5,936 | -22 (-0.37%) | 660,500 |
7 Aug 2015 | JPY | 6,080 | 6,100 | 5,914 | 5,958 | 5,958 | -172 (-2.81%) | 816,000 |
6 Aug 2015 | JPY | 6,180 | 6,280 | 6,100 | 6,130 | 6,130 | -190 (-3.01%) | 642,000 |
5 Aug 2015 | JPY | 6,320 | 6,460 | 6,300 | 6,320 | 6,320 | -60 (-0.94%) | 600,500 |
4 Aug 2015 | JPY | 6,310 | 6,470 | 6,300 | 6,380 | 6,380 | +50 (+0.79%) | 771,000 |
3 Aug 2015 | JPY | 5,982 | 6,350 | 5,982 | 6,330 | 6,330 | +300 (+4.98%) | 657,000 |
31 Jul 2015 | JPY | 6,030 | 6,150 | 5,970 | 6,030 | 6,030 | -110 (-1.79%) | 634,500 |
30 Jul 2015 | JPY | 6,250 | 6,270 | 6,120 | 6,140 | 6,140 | -120 (-1.92%) | 633,000 |
29 Jul 2015 | JPY | 6,190 | 6,280 | 6,130 | 6,260 | 6,260 | +130 (+2.12%) | 349,500 |
28 Jul 2015 | JPY | 6,110 | 6,150 | 6,060 | 6,130 | 6,130 | +20 (+0.33%) | 469,500 |
27 Jul 2015 | JPY | 6,170 | 6,190 | 6,080 | 6,110 | 6,110 | -50 (-0.81%) | 410,500 |
24 Jul 2015 | JPY | 6,210 | 6,220 | 6,150 | 6,160 | 6,160 | -50 (-0.81%) | 293,000 |
23 Jul 2015 | JPY | 6,130 | 6,270 | 6,100 | 6,210 | 6,210 | +110 (+1.80%) | 425,500 |
22 Jul 2015 | JPY | 6,040 | 6,130 | 6,030 | 6,100 | 6,100 | 0.0 (0.0%) | 362,500 |
21 Jul 2015 | JPY | 6,080 | 6,130 | 6,080 | 6,100 | 6,100 | 0.0 (0.0%) | 381,000 |
17 Jul 2015 | JPY | 6,020 | 6,110 | 6,020 | 6,100 | 6,100 | +30 (+0.49%) | 417,500 |
16 Jul 2015 | JPY | 6,050 | 6,100 | 6,020 | 6,070 | 6,070 | +60 (+1.00%) | 526,000 |
15 Jul 2015 | JPY | 5,940 | 6,040 | 5,924 | 6,010 | 6,010 | +108 (+1.83%) | 666,000 |
14 Jul 2015 | JPY | 5,974 | 6,010 | 5,882 | 5,902 | 5,902 | -38 (-0.64%) | 479,500 |
13 Jul 2015 | JPY | 5,890 | 5,976 | 5,858 | 5,940 | 5,940 | +108 (+1.85%) | 500,500 |
10 Jul 2015 | JPY | 5,702 | 5,876 | 5,678 | 5,832 | 5,832 | +168 (+2.97%) | 952,500 |
9 Jul 2015 | JPY | 5,544 | 5,666 | 5,506 | 5,664 | 5,664 | +38 (+0.68%) | 821,500 |
8 Jul 2015 | JPY | 5,720 | 5,720 | 5,626 | 5,626 | 5,626 | -74 (-1.30%) | 517,000 |
7 Jul 2015 | JPY | 5,686 | 5,736 | 5,628 | 5,700 | 5,700 | +90 (+1.60%) | 524,500 |
6 Jul 2015 | JPY | 5,646 | 5,694 | 5,600 | 5,610 | 5,610 | -128 (-2.23%) | 453,000 |