Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2015 | JPY | 1,201 | 1,204 | 1,190 | 1,193 | 1,193 | -16 (-1.32%) | 194,500 |
30 Dec 2014 | JPY | 1,220 | 1,224 | 1,204 | 1,209 | 1,209 | -12 (-0.98%) | 237,100 |
29 Dec 2014 | JPY | 1,194 | 1,221 | 1,194 | 1,221 | 1,221 | +28 (+2.35%) | 369,400 |
26 Dec 2014 | JPY | 1,171 | 1,198 | 1,171 | 1,193 | 1,193 | -13 (-1.08%) | 328,700 |
25 Dec 2014 | JPY | 1,222 | 1,223 | 1,203 | 1,206 | 1,206 | -18 (-1.47%) | 408,800 |
24 Dec 2014 | JPY | 1,242 | 1,243 | 1,220 | 1,224 | 1,224 | -7 (-0.57%) | 506,700 |
22 Dec 2014 | JPY | 1,248 | 1,249 | 1,226 | 1,231 | 1,231 | -9 (-0.73%) | 449,400 |
19 Dec 2014 | JPY | 1,230 | 1,248 | 1,230 | 1,240 | 1,240 | +15 (+1.22%) | 589,900 |
18 Dec 2014 | JPY | 1,249 | 1,249 | 1,217 | 1,225 | 1,225 | -4 (-0.33%) | 346,300 |
17 Dec 2014 | JPY | 1,236 | 1,250 | 1,227 | 1,229 | 1,229 | -7 (-0.57%) | 638,800 |
16 Dec 2014 | JPY | 1,239 | 1,240 | 1,228 | 1,236 | 1,236 | -14 (-1.12%) | 522,200 |
15 Dec 2014 | JPY | 1,210 | 1,250 | 1,205 | 1,250 | 1,250 | +50 (+4.17%) | 996,500 |
12 Dec 2014 | JPY | 1,206 | 1,210 | 1,200 | 1,200 | 1,200 | -5 (-0.41%) | 417,000 |
11 Dec 2014 | JPY | 1,202 | 1,212 | 1,200 | 1,205 | 1,205 | -4 (-0.33%) | 383,500 |
10 Dec 2014 | JPY | 1,207 | 1,215 | 1,205 | 1,209 | 1,209 | -1 (-0.08%) | 229,600 |
9 Dec 2014 | JPY | 1,205 | 1,213 | 1,205 | 1,210 | 1,210 | -4 (-0.33%) | 176,400 |
8 Dec 2014 | JPY | 1,235 | 1,235 | 1,199 | 1,214 | 1,214 | -1 (-0.08%) | 508,300 |
5 Dec 2014 | JPY | 1,229 | 1,233 | 1,211 | 1,215 | 1,215 | -11 (-0.90%) | 475,300 |
4 Dec 2014 | JPY | 1,240 | 1,245 | 1,211 | 1,226 | 1,226 | -13 (-1.05%) | 418,600 |
3 Dec 2014 | JPY | 1,244 | 1,264 | 1,238 | 1,239 | 1,239 | +8 (+0.65%) | 906,400 |
2 Dec 2014 | JPY | 1,224 | 1,240 | 1,224 | 1,231 | 1,231 | +7 (+0.57%) | 342,400 |
1 Dec 2014 | JPY | 1,235 | 1,241 | 1,221 | 1,224 | 1,224 | +2 (+0.16%) | 462,800 |
28 Nov 2014 | JPY | 1,253 | 1,263 | 1,220 | 1,222 | 1,222 | -31 (-2.47%) | 1,622,300 |
27 Nov 2014 | JPY | 1,270 | 1,299 | 1,247 | 1,253 | 1,253 | 0.0 (0.0%) | 6,167,600 |
26 Nov 2014 | JPY | 1,215 | 1,269 | 1,213 | 1,253 | 1,253 | +41 (+3.38%) | 2,399,400 |
25 Nov 2014 | JPY | 1,210 | 1,215 | 1,208 | 1,212 | 1,212 | +9 (+0.75%) | 737,600 |
21 Nov 2014 | JPY | 1,202 | 1,213 | 1,197 | 1,203 | 1,203 | -7 (-0.58%) | 588,700 |
20 Nov 2014 | JPY | 1,200 | 1,215 | 1,199 | 1,210 | 1,210 | +15 (+1.26%) | 818,300 |
19 Nov 2014 | JPY | 1,207 | 1,208 | 1,188 | 1,195 | 1,195 | -12 (-0.99%) | 319,300 |
18 Nov 2014 | JPY | 1,208 | 1,212 | 1,200 | 1,207 | 1,207 | +3 (+0.25%) | 738,900 |