Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2015 | JPY | 1,985 | 1,998 | 1,971 | 1,996 | 1,996 | +33 (+1.68%) | 21,600 |
2 Oct 2015 | JPY | 2,014 | 2,017 | 1,962 | 1,963 | 1,963 | -37 (-1.85%) | 15,700 |
1 Oct 2015 | JPY | 1,980 | 2,020 | 1,980 | 2,000 | 2,000 | +23 (+1.16%) | 37,200 |
30 Sep 2015 | JPY | 1,980 | 1,998 | 1,975 | 1,977 | 1,977 | -15 (-0.75%) | 47,700 |
29 Sep 2015 | JPY | 2,010 | 2,010 | 1,981 | 1,992 | 1,992 | -25 (-1.24%) | 35,000 |
28 Sep 2015 | JPY | 2,030 | 2,062 | 2,011 | 2,017 | 2,017 | +16 (+0.80%) | 49,700 |
25 Sep 2015 | JPY | 2,019 | 2,021 | 1,985 | 2,001 | 2,001 | +2 (+0.10%) | 16,800 |
24 Sep 2015 | JPY | 1,972 | 2,021 | 1,970 | 1,999 | 1,999 | +16 (+0.81%) | 26,400 |
18 Sep 2015 | JPY | 1,962 | 2,011 | 1,958 | 1,983 | 1,983 | +37 (+1.90%) | 44,900 |
17 Sep 2015 | JPY | 1,950 | 1,957 | 1,933 | 1,946 | 1,946 | +26 (+1.35%) | 15,200 |
16 Sep 2015 | JPY | 1,940 | 1,940 | 1,882 | 1,920 | 1,920 | -16 (-0.83%) | 19,600 |
15 Sep 2015 | JPY | 1,950 | 1,975 | 1,919 | 1,936 | 1,936 | -10 (-0.51%) | 21,600 |
14 Sep 2015 | JPY | 1,918 | 1,968 | 1,917 | 1,946 | 1,946 | +35 (+1.83%) | 20,300 |
11 Sep 2015 | JPY | 1,900 | 1,976 | 1,860 | 1,911 | 1,911 | -52 (-2.65%) | 55,400 |
10 Sep 2015 | JPY | 1,940 | 1,978 | 1,935 | 1,963 | 1,963 | -27 (-1.36%) | 31,800 |
9 Sep 2015 | JPY | 2,005 | 2,007 | 1,941 | 1,990 | 1,990 | +78 (+4.08%) | 32,900 |
8 Sep 2015 | JPY | 1,995 | 2,010 | 1,900 | 1,912 | 1,912 | -68 (-3.43%) | 31,000 |
7 Sep 2015 | JPY | 2,042 | 2,050 | 1,970 | 1,980 | 1,980 | -135 (-6.38%) | 66,100 |
4 Sep 2015 | JPY | 2,139 | 2,152 | 2,050 | 2,115 | 2,115 | -7 (-0.33%) | 42,300 |
3 Sep 2015 | JPY | 2,138 | 2,170 | 2,080 | 2,122 | 2,122 | +63 (+3.06%) | 46,200 |
2 Sep 2015 | JPY | 1,940 | 2,100 | 1,940 | 2,059 | 2,059 | +39 (+1.93%) | 49,600 |
1 Sep 2015 | JPY | 2,110 | 2,110 | 2,020 | 2,020 | 2,020 | -116 (-5.43%) | 39,300 |
31 Aug 2015 | JPY | 2,150 | 2,183 | 2,100 | 2,136 | 2,136 | -7 (-0.33%) | 20,400 |
28 Aug 2015 | JPY | 2,218 | 2,218 | 2,121 | 2,143 | 2,143 | +23 (+1.08%) | 36,100 |
27 Aug 2015 | JPY | 2,248 | 2,248 | 2,050 | 2,120 | 2,120 | +22 (+1.05%) | 62,100 |
26 Aug 2015 | JPY | 2,020 | 2,098 | 1,970 | 2,098 | 2,098 | +198 (+10.42%) | 72,200 |
25 Aug 2015 | JPY | 1,800 | 2,050 | 1,729 | 1,900 | 1,900 | -54 (-2.76%) | 142,100 |
24 Aug 2015 | JPY | 2,100 | 2,167 | 1,954 | 1,954 | 1,954 | -246 (-11.18%) | 121,600 |
21 Aug 2015 | JPY | 2,155 | 2,280 | 2,155 | 2,200 | 2,200 | -102 (-4.43%) | 77,600 |
20 Aug 2015 | JPY | 2,290 | 2,371 | 2,273 | 2,302 | 2,302 | -15 (-0.65%) | 58,100 |