Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | JPY | 2,147 | 2,147 | 1,878 | 1,940 | 1,940 | -212 (-9.85%) | 160,300 |
13 Sep 2016 | JPY | 2,205 | 2,257 | 1,851 | 2,152 | 2,152 | -39 (-1.78%) | 307,700 |
12 Sep 2016 | JPY | 2,255 | 2,300 | 2,156 | 2,191 | 2,191 | -164 (-6.96%) | 117,900 |
9 Sep 2016 | JPY | 2,364 | 2,428 | 2,346 | 2,355 | 2,355 | +14 (+0.60%) | 83,600 |
8 Sep 2016 | JPY | 2,465 | 2,500 | 2,285 | 2,341 | 2,341 | -83 (-3.42%) | 177,600 |
7 Sep 2016 | JPY | 2,234 | 2,444 | 2,213 | 2,424 | 2,424 | +231 (+10.53%) | 245,000 |
6 Sep 2016 | JPY | 2,220 | 2,246 | 2,183 | 2,193 | 2,193 | -40 (-1.79%) | 49,300 |
5 Sep 2016 | JPY | 2,240 | 2,249 | 2,206 | 2,233 | 2,233 | +48 (+2.20%) | 54,700 |
2 Sep 2016 | JPY | 2,173 | 2,247 | 2,129 | 2,185 | 2,185 | +62 (+2.92%) | 152,700 |
1 Sep 2016 | JPY | 2,151 | 2,195 | 2,053 | 2,123 | 2,123 | -53 (-2.44%) | 108,700 |
31 Aug 2016 | JPY | 2,200 | 2,200 | 2,160 | 2,176 | 2,176 | -11 (-0.50%) | 58,500 |
30 Aug 2016 | JPY | 2,180 | 2,250 | 2,153 | 2,187 | 2,187 | +7 (+0.32%) | 95,300 |
29 Aug 2016 | JPY | 2,190 | 2,248 | 2,150 | 2,180 | 2,180 | +66 (+3.12%) | 94,100 |
26 Aug 2016 | JPY | 2,100 | 2,148 | 2,025 | 2,114 | 2,114 | +14 (+0.67%) | 56,500 |
25 Aug 2016 | JPY | 2,150 | 2,180 | 2,071 | 2,100 | 2,100 | 0.0 (0.0%) | 81,600 |
24 Aug 2016 | JPY | 1,990 | 2,126 | 1,970 | 2,100 | 2,100 | +60 (+2.94%) | 134,000 |
23 Aug 2016 | JPY | 2,002 | 2,248 | 1,962 | 2,040 | 2,040 | +40 (+2%) | 395,300 |
22 Aug 2016 | JPY | 1,885 | 2,010 | 1,870 | 2,000 | 2,000 | +180 (+9.89%) | 248,400 |
19 Aug 2016 | JPY | 1,729 | 1,820 | 1,715 | 1,820 | 1,820 | +86 (+4.96%) | 159,900 |
18 Aug 2016 | JPY | 1,720 | 1,743 | 1,704 | 1,734 | 1,734 | -13 (-0.74%) | 37,900 |
17 Aug 2016 | JPY | 1,730 | 1,789 | 1,705 | 1,747 | 1,747 | +3 (+0.17%) | 50,100 |
16 Aug 2016 | JPY | 1,690 | 1,770 | 1,655 | 1,744 | 1,744 | +63 (+3.75%) | 94,800 |
15 Aug 2016 | JPY | 1,720 | 1,865 | 1,681 | 1,681 | 1,681 | +89 (+5.59%) | 355,500 |
12 Aug 2016 | JPY | 1,501 | 1,600 | 1,501 | 1,592 | 1,592 | +17 (+1.08%) | 79,500 |
10 Aug 2016 | JPY | 1,549 | 1,590 | 1,499 | 1,575 | 1,575 | +42 (+2.74%) | 71,100 |
9 Aug 2016 | JPY | 1,600 | 1,649 | 1,490 | 1,533 | 1,533 | +67 (+4.57%) | 161,700 |
8 Aug 2016 | JPY | 1,635 | 1,640 | 1,464 | 1,466 | 1,466 | -182 (-11.04%) | 102,400 |
5 Aug 2016 | JPY | 1,676 | 1,692 | 1,600 | 1,648 | 1,648 | -9 (-0.54%) | 91,500 |
4 Aug 2016 | JPY | 1,598 | 1,657 | 1,486 | 1,657 | 1,657 | +133 (+8.73%) | 102,300 |
3 Aug 2016 | JPY | 1,431 | 1,535 | 1,415 | 1,524 | 1,524 | -57 (-3.61%) | 157,700 |