Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2014 | JPY | 1,559 | 1,637 | 1,540 | 1,600 | 1,600 | +20 (+1.27%) | 115,700 |
16 Dec 2014 | JPY | 1,600 | 1,620 | 1,560 | 1,580 | 1,580 | -35 (-2.17%) | 134,200 |
15 Dec 2014 | JPY | 1,685 | 1,704 | 1,610 | 1,615 | 1,615 | -89 (-5.22%) | 268,000 |
12 Dec 2014 | JPY | 1,750 | 1,805 | 1,701 | 1,704 | 1,704 | -65 (-3.67%) | 213,700 |
11 Dec 2014 | JPY | 1,685 | 1,816 | 1,681 | 1,769 | 1,769 | +114 (+6.89%) | 629,900 |
10 Dec 2014 | JPY | 1,600 | 1,684 | 1,596 | 1,655 | 1,655 | -25 (-1.49%) | 169,400 |
9 Dec 2014 | JPY | 1,731 | 1,731 | 1,668 | 1,680 | 1,680 | -62 (-3.56%) | 166,500 |
8 Dec 2014 | JPY | 1,800 | 1,820 | 1,741 | 1,742 | 1,742 | -90 (-4.91%) | 229,000 |
5 Dec 2014 | JPY | 1,801 | 1,836 | 1,762 | 1,832 | 1,832 | +12 (+0.66%) | 217,800 |
4 Dec 2014 | JPY | 1,890 | 1,898 | 1,813 | 1,820 | 1,820 | -79 (-4.16%) | 305,400 |
3 Dec 2014 | JPY | 1,926 | 1,930 | 1,896 | 1,899 | 1,899 | -33 (-1.71%) | 211,900 |
2 Dec 2014 | JPY | 1,995 | 2,008 | 1,914 | 1,932 | 1,932 | -80 (-3.98%) | 305,600 |
1 Dec 2014 | JPY | 1,970 | 2,028 | 1,959 | 2,012 | 2,012 | +21 (+1.05%) | 206,900 |
28 Nov 2014 | JPY | 1,914 | 2,064 | 1,909 | 1,991 | 1,991 | +91 (+4.79%) | 600,300 |
27 Nov 2014 | JPY | 1,936 | 1,936 | 1,890 | 1,900 | 1,900 | -37 (-1.91%) | 225,000 |
26 Nov 2014 | JPY | 1,919 | 1,970 | 1,919 | 1,937 | 1,937 | -21 (-1.07%) | 176,100 |
25 Nov 2014 | JPY | 1,930 | 1,985 | 1,901 | 1,958 | 1,958 | +14 (+0.72%) | 310,700 |
21 Nov 2014 | JPY | 1,930 | 2,082 | 1,882 | 1,944 | 1,944 | +87 (+4.68%) | 953,100 |
20 Nov 2014 | JPY | 1,859 | 1,950 | 1,855 | 1,857 | 1,857 | -42 (-2.21%) | 388,700 |
19 Nov 2014 | JPY | 1,969 | 1,985 | 1,890 | 1,899 | 1,899 | -86 (-4.33%) | 340,200 |
18 Nov 2014 | JPY | 1,934 | 2,032 | 1,934 | 1,985 | 1,985 | +33 (+1.69%) | 384,700 |
17 Nov 2014 | JPY | 1,891 | 1,980 | 1,871 | 1,952 | 1,952 | -39 (-1.96%) | 442,000 |
14 Nov 2014 | JPY | 2,000 | 2,066 | 1,956 | 1,991 | 1,991 | -47 (-2.31%) | 497,400 |
13 Nov 2014 | JPY | 2,107 | 2,109 | 2,010 | 2,038 | 2,038 | -71 (-3.37%) | 441,100 |
12 Nov 2014 | JPY | 2,190 | 2,208 | 2,052 | 2,109 | 2,109 | -50 (-2.32%) | 764,000 |
11 Nov 2014 | JPY | 2,275 | 2,298 | 2,142 | 2,159 | 2,159 | -41 (-1.86%) | 856,100 |
10 Nov 2014 | JPY | 2,218 | 2,263 | 2,116 | 2,200 | 2,200 | -129 (-5.54%) | 947,700 |
7 Nov 2014 | JPY | 2,395 | 2,440 | 2,270 | 2,329 | 2,329 | -122 (-4.98%) | 1,002,900 |
6 Nov 2014 | JPY | 2,578 | 2,680 | 2,378 | 2,451 | 2,451 | -77 (-3.05%) | 1,858,600 |
5 Nov 2014 | JPY | 2,385 | 2,640 | 2,311 | 2,528 | 2,528 | +289 (+12.91%) | 3,719,900 |