Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | JPY | 5,358 | 5,452 | 5,306 | 5,402 | 5,402 | +200 (+3.84%) | 1,296,500 |
21 May 2015 | JPY | 5,234 | 5,276 | 5,190 | 5,202 | 5,202 | -12 (-0.23%) | 478,500 |
20 May 2015 | JPY | 5,146 | 5,278 | 5,144 | 5,214 | 5,214 | +100 (+1.96%) | 906,500 |
19 May 2015 | JPY | 5,120 | 5,128 | 5,064 | 5,114 | 5,114 | +30 (+0.59%) | 495,000 |
18 May 2015 | JPY | 5,036 | 5,094 | 5,022 | 5,084 | 5,084 | +102 (+2.05%) | 613,000 |
15 May 2015 | JPY | 5,014 | 5,072 | 4,928 | 4,982 | 4,982 | -8 (-0.16%) | 940,500 |
14 May 2015 | JPY | 5,100 | 5,128 | 4,974 | 4,990 | 4,990 | -142 (-2.77%) | 863,000 |
13 May 2015 | JPY | 5,082 | 5,168 | 5,020 | 5,132 | 5,132 | +30 (+0.59%) | 916,500 |
12 May 2015 | JPY | 5,216 | 5,272 | 5,088 | 5,102 | 5,102 | -138 (-2.63%) | 1,176,000 |
11 May 2015 | JPY | 5,320 | 5,330 | 5,200 | 5,240 | 5,240 | +38 (+0.73%) | 904,000 |
8 May 2015 | JPY | 5,164 | 5,232 | 5,146 | 5,202 | 5,202 | +4 (+0.08%) | 689,000 |
7 May 2015 | JPY | 5,260 | 5,340 | 5,180 | 5,198 | 5,198 | -92 (-1.74%) | 729,500 |
1 May 2015 | JPY | 5,258 | 5,308 | 5,186 | 5,290 | 5,290 | +58 (+1.11%) | 630,000 |
30 Apr 2015 | JPY | 5,408 | 5,416 | 5,220 | 5,232 | 5,232 | -276 (-5.01%) | 1,320,000 |
28 Apr 2015 | JPY | 5,490 | 5,534 | 5,438 | 5,508 | 5,508 | +78 (+1.44%) | 646,500 |
27 Apr 2015 | JPY | 5,486 | 5,490 | 5,416 | 5,430 | 5,430 | -32 (-0.59%) | 489,000 |
24 Apr 2015 | JPY | 5,402 | 5,484 | 5,376 | 5,462 | 5,462 | +40 (+0.74%) | 716,500 |
23 Apr 2015 | JPY | 5,400 | 5,452 | 5,366 | 5,422 | 5,422 | +24 (+0.44%) | 641,500 |
22 Apr 2015 | JPY | 5,442 | 5,448 | 5,360 | 5,398 | 5,398 | -70 (-1.28%) | 583,000 |
21 Apr 2015 | JPY | 5,332 | 5,492 | 5,304 | 5,468 | 5,468 | +140 (+2.63%) | 743,500 |
20 Apr 2015 | JPY | 5,276 | 5,442 | 5,254 | 5,328 | 5,328 | -74 (-1.37%) | 844,000 |
17 Apr 2015 | JPY | 5,500 | 5,518 | 5,396 | 5,402 | 5,402 | -132 (-2.39%) | 544,500 |
16 Apr 2015 | JPY | 5,580 | 5,582 | 5,482 | 5,534 | 5,534 | +4 (+0.07%) | 676,500 |
15 Apr 2015 | JPY | 5,630 | 5,648 | 5,522 | 5,530 | 5,530 | -130 (-2.30%) | 589,500 |
14 Apr 2015 | JPY | 5,692 | 5,744 | 5,650 | 5,660 | 5,660 | -52 (-0.91%) | 310,000 |
13 Apr 2015 | JPY | 5,880 | 5,880 | 5,702 | 5,712 | 5,712 | -170 (-2.89%) | 494,000 |
10 Apr 2015 | JPY | 5,798 | 5,890 | 5,734 | 5,882 | 5,882 | +50 (+0.86%) | 818,000 |
9 Apr 2015 | JPY | 5,718 | 5,890 | 5,718 | 5,832 | 5,832 | +38 (+0.66%) | 606,500 |
8 Apr 2015 | JPY | 5,636 | 5,808 | 5,622 | 5,794 | 5,794 | +168 (+2.99%) | 821,500 |
7 Apr 2015 | JPY | 5,632 | 5,658 | 5,566 | 5,626 | 5,626 | +18 (+0.32%) | 480,500 |