Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | JPY | 2,565 | 2,612 | 2,565 | 2,579 | 2,579 | -28 (-1.07%) | 161,300 |
13 Sep 2016 | JPY | 2,623 | 2,627 | 2,580 | 2,607 | 2,607 | +45 (+1.76%) | 185,100 |
12 Sep 2016 | JPY | 2,603 | 2,624 | 2,551 | 2,562 | 2,562 | -23 (-0.89%) | 242,000 |
9 Sep 2016 | JPY | 2,615 | 2,637 | 2,581 | 2,585 | 2,585 | -80 (-3.00%) | 294,600 |
8 Sep 2016 | JPY | 2,713 | 2,725 | 2,646 | 2,665 | 2,665 | -91 (-3.30%) | 448,200 |
7 Sep 2016 | JPY | 2,635 | 2,787 | 2,607 | 2,756 | 2,756 | +139 (+5.31%) | 663,200 |
6 Sep 2016 | JPY | 2,563 | 2,620 | 2,561 | 2,617 | 2,617 | +59 (+2.31%) | 249,700 |
5 Sep 2016 | JPY | 2,622 | 2,639 | 2,549 | 2,558 | 2,558 | -54 (-2.07%) | 211,100 |
2 Sep 2016 | JPY | 2,615 | 2,665 | 2,608 | 2,612 | 2,612 | -1 (-0.04%) | 210,800 |
1 Sep 2016 | JPY | 2,560 | 2,623 | 2,547 | 2,613 | 2,613 | +53 (+2.07%) | 329,300 |
31 Aug 2016 | JPY | 2,628 | 2,630 | 2,533 | 2,560 | 2,560 | -48 (-1.84%) | 480,300 |
30 Aug 2016 | JPY | 2,705 | 2,705 | 2,585 | 2,608 | 2,608 | -102 (-3.76%) | 580,300 |
29 Aug 2016 | JPY | 2,839 | 2,839 | 2,706 | 2,710 | 2,710 | -79 (-2.83%) | 265,000 |
26 Aug 2016 | JPY | 2,805 | 2,809 | 2,764 | 2,789 | 2,789 | -4 (-0.14%) | 203,800 |
25 Aug 2016 | JPY | 2,858 | 2,862 | 2,783 | 2,793 | 2,793 | -69 (-2.41%) | 207,200 |
24 Aug 2016 | JPY | 2,885 | 2,918 | 2,836 | 2,862 | 2,862 | -64 (-2.19%) | 151,200 |
23 Aug 2016 | JPY | 2,808 | 2,926 | 2,808 | 2,926 | 2,926 | +109 (+3.87%) | 245,800 |
22 Aug 2016 | JPY | 2,761 | 2,829 | 2,760 | 2,817 | 2,817 | +50 (+1.81%) | 133,800 |
19 Aug 2016 | JPY | 2,819 | 2,831 | 2,761 | 2,767 | 2,767 | -24 (-0.86%) | 154,900 |
18 Aug 2016 | JPY | 2,853 | 2,877 | 2,785 | 2,791 | 2,791 | -73 (-2.55%) | 245,000 |
17 Aug 2016 | JPY | 2,908 | 2,947 | 2,847 | 2,864 | 2,864 | -89 (-3.01%) | 224,000 |
16 Aug 2016 | JPY | 2,981 | 2,994 | 2,927 | 2,953 | 2,953 | -57 (-1.89%) | 160,500 |
15 Aug 2016 | JPY | 2,978 | 3,045 | 2,969 | 3,010 | 3,010 | +34 (+1.14%) | 227,100 |
12 Aug 2016 | JPY | 2,878 | 2,978 | 2,841 | 2,976 | 2,976 | +117 (+4.09%) | 295,400 |
10 Aug 2016 | JPY | 2,802 | 2,870 | 2,774 | 2,859 | 2,859 | +65 (+2.33%) | 204,800 |
9 Aug 2016 | JPY | 2,757 | 2,809 | 2,703 | 2,794 | 2,794 | +22 (+0.79%) | 367,500 |
8 Aug 2016 | JPY | 2,910 | 2,910 | 2,764 | 2,772 | 2,772 | -42 (-1.49%) | 433,000 |
5 Aug 2016 | JPY | 2,903 | 2,948 | 2,770 | 2,814 | 2,814 | -164 (-5.51%) | 458,400 |
4 Aug 2016 | JPY | 3,095 | 3,095 | 2,962 | 2,978 | 2,978 | -117 (-3.78%) | 237,600 |
3 Aug 2016 | JPY | 3,120 | 3,165 | 3,060 | 3,095 | 3,095 | 0.0 (0.0%) | 293,700 |