Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 1,272 | 1,278 | 1,236 | 1,250 | 1,250 | -22 (-1.73%) | 44,000 |
18 Dec 2015 | JPY | 1,356 | 1,366 | 1,263 | 1,272 | 1,272 | -89 (-6.54%) | 97,400 |
17 Dec 2015 | JPY | 1,352 | 1,428 | 1,334 | 1,361 | 1,361 | +129 (+10.47%) | 166,900 |
16 Dec 2015 | JPY | 1,265 | 1,299 | 1,200 | 1,232 | 1,232 | -30 (-2.38%) | 87,900 |
15 Dec 2015 | JPY | 1,302 | 1,336 | 1,254 | 1,262 | 1,262 | -52 (-3.96%) | 74,100 |
14 Dec 2015 | JPY | 1,312 | 1,360 | 1,280 | 1,314 | 1,314 | -56 (-4.09%) | 80,300 |
11 Dec 2015 | JPY | 1,390 | 1,410 | 1,356 | 1,370 | 1,370 | -20 (-1.44%) | 50,600 |
10 Dec 2015 | JPY | 1,400 | 1,444 | 1,372 | 1,390 | 1,390 | -21 (-1.49%) | 75,800 |
9 Dec 2015 | JPY | 1,462 | 1,481 | 1,392 | 1,411 | 1,411 | -104 (-6.86%) | 102,000 |
8 Dec 2015 | JPY | 1,629 | 1,629 | 1,490 | 1,515 | 1,515 | -85 (-5.31%) | 75,100 |
7 Dec 2015 | JPY | 1,600 | 1,644 | 1,500 | 1,600 | 1,600 | 0.0 (0.0%) | 185,700 |
4 Dec 2015 | JPY | 1,604 | 1,618 | 1,550 | 1,600 | 1,600 | -55 (-3.32%) | 81,400 |
3 Dec 2015 | JPY | 1,523 | 1,660 | 1,481 | 1,655 | 1,655 | +132 (+8.67%) | 181,400 |
2 Dec 2015 | JPY | 1,499 | 1,530 | 1,466 | 1,523 | 1,523 | +24 (+1.60%) | 77,400 |
1 Dec 2015 | JPY | 1,445 | 1,533 | 1,415 | 1,499 | 1,499 | +88 (+6.24%) | 101,900 |
30 Nov 2015 | JPY | 1,427 | 1,475 | 1,363 | 1,411 | 1,411 | -9 (-0.63%) | 84,200 |
27 Nov 2015 | JPY | 1,318 | 1,460 | 1,311 | 1,420 | 1,420 | +115 (+8.81%) | 232,600 |
26 Nov 2015 | JPY | 1,330 | 1,340 | 1,265 | 1,305 | 1,305 | -25 (-1.88%) | 63,900 |
25 Nov 2015 | JPY | 1,235 | 1,330 | 1,235 | 1,330 | 1,330 | +102 (+8.31%) | 126,000 |
24 Nov 2015 | JPY | 1,164 | 1,235 | 1,164 | 1,228 | 1,228 | +73 (+6.32%) | 52,400 |
20 Nov 2015 | JPY | 1,196 | 1,199 | 1,143 | 1,155 | 1,155 | -30 (-2.53%) | 24,100 |
19 Nov 2015 | JPY | 1,119 | 1,210 | 1,118 | 1,185 | 1,185 | +75 (+6.76%) | 53,400 |
18 Nov 2015 | JPY | 1,107 | 1,116 | 1,096 | 1,110 | 1,110 | +6 (+0.54%) | 14,000 |
17 Nov 2015 | JPY | 1,100 | 1,133 | 1,090 | 1,104 | 1,104 | -7 (-0.63%) | 38,800 |
16 Nov 2015 | JPY | 1,111 | 1,146 | 1,088 | 1,111 | 1,111 | -44 (-3.81%) | 46,900 |
13 Nov 2015 | JPY | 1,200 | 1,210 | 1,155 | 1,155 | 1,155 | -113 (-8.91%) | 69,300 |
12 Nov 2015 | JPY | 1,181 | 1,268 | 1,181 | 1,268 | 1,268 | +88 (+7.46%) | 63,400 |
11 Nov 2015 | JPY | 1,178 | 1,198 | 1,178 | 1,180 | 1,180 | -13 (-1.09%) | 13,700 |
10 Nov 2015 | JPY | 1,205 | 1,215 | 1,151 | 1,193 | 1,193 | -7 (-0.58%) | 28,200 |
9 Nov 2015 | JPY | 1,158 | 1,220 | 1,150 | 1,200 | 1,200 | +65 (+5.73%) | 50,000 |