Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | JPY | 575.625 | 575.625 | 550 | 555 | 555 | -19.375 (-3.37%) | 301,600 |
4 Nov 2015 | JPY | 584.375 | 588.75 | 573.125 | 574.375 | 574.375 | -6.875 (-1.18%) | 149,600 |
2 Nov 2015 | JPY | 585 | 585 | 576.25 | 581.25 | 581.25 | -3.125 (-0.53%) | 100,000 |
30 Oct 2015 | JPY | 597.5 | 600 | 575.625 | 584.375 | 584.375 | -4.375 (-0.74%) | 208,000 |
29 Oct 2015 | JPY | 592.5 | 594.375 | 585 | 588.75 | 588.75 | +1.25 (+0.21%) | 117,600 |
28 Oct 2015 | JPY | 591.25 | 596.25 | 583.75 | 587.5 | 587.5 | -2.5 (-0.42%) | 154,400 |
27 Oct 2015 | JPY | 613.125 | 613.125 | 581.875 | 590 | 590 | -18.75 (-3.08%) | 411,200 |
26 Oct 2015 | JPY | 620 | 625 | 608.75 | 608.75 | 608.75 | -5.625 (-0.92%) | 573,600 |
23 Oct 2015 | JPY | 611.25 | 623.125 | 601.25 | 614.375 | 614.375 | +11.875 (+1.97%) | 660,800 |
22 Oct 2015 | JPY | 600.625 | 623.75 | 590 | 602.5 | 602.5 | -1.25 (-0.21%) | 778,400 |
21 Oct 2015 | JPY | 593.75 | 610.625 | 583.125 | 603.75 | 603.75 | +11.875 (+2.01%) | 271,200 |
20 Oct 2015 | JPY | 608.125 | 608.125 | 581.875 | 591.875 | 591.875 | -7.5 (-1.25%) | 272,800 |
19 Oct 2015 | JPY | 579.375 | 606.25 | 573.75 | 599.375 | 599.375 | +28.75 (+5.04%) | 556,000 |
16 Oct 2015 | JPY | 598.75 | 608.75 | 570 | 570.625 | 570.625 | +8.125 (+1.44%) | 864,800 |
15 Oct 2015 | JPY | 546.25 | 568.125 | 540 | 562.5 | 562.5 | +11.25 (+2.04%) | 160,000 |
14 Oct 2015 | JPY | 551.875 | 560 | 547.5 | 551.25 | 551.25 | -3.75 (-0.68%) | 156,000 |
13 Oct 2015 | JPY | 557.5 | 562.5 | 550.625 | 555 | 555 | +6.25 (+1.14%) | 143,200 |
9 Oct 2015 | JPY | 560.625 | 561.25 | 545 | 548.75 | 548.75 | -9.375 (-1.68%) | 193,600 |
8 Oct 2015 | JPY | 580 | 582.5 | 556.25 | 558.125 | 558.125 | -9.375 (-1.65%) | 204,000 |
7 Oct 2015 | JPY | 575 | 583.125 | 567.5 | 567.5 | 567.5 | +1.25 (+0.22%) | 284,800 |
6 Oct 2015 | JPY | 565.625 | 581.875 | 565.625 | 566.25 | 566.25 | -3.75 (-0.66%) | 191,200 |
5 Oct 2015 | JPY | 571.25 | 572.5 | 560 | 570 | 570 | -1.25 (-0.22%) | 217,600 |
2 Oct 2015 | JPY | 543.75 | 576.25 | 536.875 | 571.25 | 571.25 | +33.125 (+6.16%) | 246,400 |
1 Oct 2015 | JPY | 550 | 560.625 | 528.75 | 538.125 | 538.125 | -8.125 (-1.49%) | 224,000 |
30 Sep 2015 | JPY | 531.25 | 546.875 | 531.25 | 546.25 | 546.25 | +21.25 (+4.05%) | 124,800 |
29 Sep 2015 | JPY | 538.125 | 546.25 | 521.25 | 525 | 525 | -35 (-6.25%) | 235,200 |
28 Sep 2015 | JPY | 538.125 | 569.375 | 538.125 | 560 | 560 | +14.375 (+2.63%) | 164,800 |
25 Sep 2015 | JPY | 542.5 | 556.25 | 531.875 | 545.625 | 545.625 | -14.375 (-2.57%) | 409,600 |
24 Sep 2015 | JPY | 566.875 | 573.125 | 553.75 | 560 | 560 | -19.375 (-3.34%) | 261,600 |
18 Sep 2015 | JPY | 587.5 | 593.75 | 578.75 | 579.375 | 579.375 | -20.625 (-3.44%) | 231,200 |