Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | JPY | 1,945 | 1,965 | 1,939 | 1,949 | 1,949 | +5 (+0.26%) | 693,800 |
19 May 2016 | JPY | 2,000 | 2,000 | 1,938 | 1,944 | 1,944 | -56 (-2.80%) | 1,059,800 |
18 May 2016 | JPY | 2,014 | 2,025 | 1,975 | 2,000 | 2,000 | +2 (+0.10%) | 796,900 |
17 May 2016 | JPY | 2,003 | 2,014 | 1,968 | 1,998 | 1,998 | +26 (+1.32%) | 563,700 |
16 May 2016 | JPY | 2,030 | 2,030 | 1,966 | 1,972 | 1,972 | -67 (-3.29%) | 920,800 |
13 May 2016 | JPY | 2,123 | 2,123 | 2,032 | 2,039 | 2,039 | -75 (-3.55%) | 1,039,300 |
12 May 2016 | JPY | 2,114 | 2,122 | 2,086 | 2,114 | 2,114 | +16 (+0.76%) | 432,200 |
11 May 2016 | JPY | 2,146 | 2,148 | 2,057 | 2,098 | 2,098 | -10 (-0.47%) | 776,500 |
10 May 2016 | JPY | 2,067 | 2,111 | 2,051 | 2,108 | 2,108 | +26 (+1.25%) | 598,500 |
9 May 2016 | JPY | 2,083 | 2,102 | 2,066 | 2,082 | 2,082 | +13 (+0.63%) | 501,300 |
6 May 2016 | JPY | 2,074 | 2,095 | 2,032 | 2,069 | 2,069 | +13 (+0.63%) | 740,300 |
2 May 2016 | JPY | 2,042 | 2,077 | 2,042 | 2,056 | 2,056 | -50 (-2.37%) | 548,400 |
28 Apr 2016 | JPY | 2,175 | 2,175 | 2,098 | 2,106 | 2,106 | -66 (-3.04%) | 590,700 |
27 Apr 2016 | JPY | 2,193 | 2,200 | 2,161 | 2,172 | 2,172 | -12 (-0.55%) | 399,200 |
26 Apr 2016 | JPY | 2,154 | 2,186 | 2,141 | 2,184 | 2,184 | +19 (+0.88%) | 416,700 |
25 Apr 2016 | JPY | 2,192 | 2,199 | 2,152 | 2,165 | 2,165 | -15 (-0.69%) | 642,400 |
22 Apr 2016 | JPY | 2,154 | 2,180 | 2,144 | 2,180 | 2,180 | +6 (+0.28%) | 505,500 |
21 Apr 2016 | JPY | 2,163 | 2,178 | 2,140 | 2,174 | 2,174 | +41 (+1.92%) | 531,600 |
20 Apr 2016 | JPY | 2,158 | 2,182 | 2,116 | 2,133 | 2,133 | -15 (-0.70%) | 556,900 |
19 Apr 2016 | JPY | 2,131 | 2,153 | 2,129 | 2,148 | 2,148 | +44 (+2.09%) | 749,900 |
18 Apr 2016 | JPY | 2,080 | 2,109 | 2,073 | 2,104 | 2,104 | -26 (-1.22%) | 693,400 |
15 Apr 2016 | JPY | 2,119 | 2,142 | 2,109 | 2,130 | 2,130 | +4 (+0.19%) | 729,400 |
14 Apr 2016 | JPY | 2,081 | 2,126 | 2,071 | 2,126 | 2,126 | +68 (+3.30%) | 674,600 |
13 Apr 2016 | JPY | 2,050 | 2,070 | 2,043 | 2,058 | 2,058 | +20 (+0.98%) | 585,400 |
12 Apr 2016 | JPY | 2,002 | 2,045 | 1,990 | 2,038 | 2,038 | +43 (+2.16%) | 620,700 |
11 Apr 2016 | JPY | 1,983 | 2,003 | 1,955 | 1,995 | 1,995 | +47 (+2.41%) | 1,031,300 |
8 Apr 2016 | JPY | 1,900 | 1,975 | 1,897 | 1,948 | 1,948 | +27 (+1.41%) | 837,000 |
7 Apr 2016 | JPY | 1,909 | 1,927 | 1,884 | 1,921 | 1,921 | +3 (+0.16%) | 420,100 |
6 Apr 2016 | JPY | 1,900 | 1,943 | 1,897 | 1,918 | 1,918 | +6 (+0.31%) | 612,500 |
5 Apr 2016 | JPY | 1,960 | 1,963 | 1,905 | 1,912 | 1,912 | -53 (-2.70%) | 506,900 |