Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | JPY | 1,622.5 | 1,772.5 | 1,540 | 1,690 | 1,690 | +32.5 (+1.96%) | 1,831,000 |
12 Sep 2016 | JPY | 1,410 | 1,657.5 | 1,376 | 1,657.5 | 1,657.5 | +250.5 (+17.80%) | 340,800 |
9 Sep 2016 | JPY | 1,377.5 | 1,427.5 | 1,370 | 1,407 | 1,407 | +20 (+1.44%) | 67,600 |
8 Sep 2016 | JPY | 1,356.5 | 1,445.5 | 1,350.5 | 1,387 | 1,387 | +52 (+3.90%) | 166,000 |
7 Sep 2016 | JPY | 1,295 | 1,349 | 1,282.5 | 1,335 | 1,335 | +16 (+1.21%) | 58,000 |
6 Sep 2016 | JPY | 1,376.5 | 1,387 | 1,303 | 1,319 | 1,319 | -44.5 (-3.26%) | 114,200 |
5 Sep 2016 | JPY | 1,275.5 | 1,376.5 | 1,254 | 1,363.5 | 1,363.5 | +78.5 (+6.11%) | 191,000 |
2 Sep 2016 | JPY | 1,185 | 1,310 | 1,185 | 1,285 | 1,285 | +97.5 (+8.21%) | 142,000 |
1 Sep 2016 | JPY | 1,205 | 1,205 | 1,169 | 1,187.5 | 1,187.5 | -17.5 (-1.45%) | 23,800 |
31 Aug 2016 | JPY | 1,213.5 | 1,214 | 1,200 | 1,205 | 1,205 | -6.5 (-0.54%) | 26,400 |
30 Aug 2016 | JPY | 1,177.5 | 1,214.5 | 1,170 | 1,211.5 | 1,211.5 | +26.5 (+2.24%) | 12,600 |
29 Aug 2016 | JPY | 1,200 | 1,201.5 | 1,150.5 | 1,185 | 1,185 | -12.5 (-1.04%) | 34,200 |
26 Aug 2016 | JPY | 1,225 | 1,228.5 | 1,187.5 | 1,197.5 | 1,197.5 | -24 (-1.96%) | 25,400 |
25 Aug 2016 | JPY | 1,225.5 | 1,225.5 | 1,205 | 1,221.5 | 1,221.5 | +6.5 (+0.53%) | 23,200 |
24 Aug 2016 | JPY | 1,244 | 1,245 | 1,203 | 1,215 | 1,215 | -29 (-2.33%) | 33,800 |
23 Aug 2016 | JPY | 1,202.5 | 1,280 | 1,186 | 1,244 | 1,244 | +66.5 (+5.65%) | 75,600 |
22 Aug 2016 | JPY | 1,193.5 | 1,200 | 1,167.5 | 1,177.5 | 1,177.5 | -16 (-1.34%) | 15,200 |
19 Aug 2016 | JPY | 1,185 | 1,200 | 1,183 | 1,193.5 | 1,193.5 | -10.5 (-0.87%) | 11,400 |
18 Aug 2016 | JPY | 1,175 | 1,225 | 1,175 | 1,204 | 1,204 | +4 (+0.33%) | 22,000 |
17 Aug 2016 | JPY | 1,190 | 1,205 | 1,167.5 | 1,200 | 1,200 | +7 (+0.59%) | 19,400 |
16 Aug 2016 | JPY | 1,210 | 1,244.5 | 1,190 | 1,193 | 1,193 | -38 (-3.09%) | 37,800 |
15 Aug 2016 | JPY | 1,160 | 1,260 | 1,157.5 | 1,231 | 1,231 | +59 (+5.03%) | 34,000 |
12 Aug 2016 | JPY | 1,120 | 1,184.5 | 1,115.5 | 1,172 | 1,172 | +20.5 (+1.78%) | 63,400 |
10 Aug 2016 | JPY | 1,202.5 | 1,202.5 | 1,137.5 | 1,151.5 | 1,151.5 | -51 (-4.24%) | 65,800 |
9 Aug 2016 | JPY | 1,195 | 1,217 | 1,192.5 | 1,202.5 | 1,202.5 | -29 (-2.35%) | 53,200 |
8 Aug 2016 | JPY | 1,269 | 1,269 | 1,200 | 1,231.5 | 1,231.5 | -13.5 (-1.08%) | 35,000 |
5 Aug 2016 | JPY | 1,254 | 1,262.5 | 1,240 | 1,245 | 1,245 | -9 (-0.72%) | 30,800 |
4 Aug 2016 | JPY | 1,279.5 | 1,279.5 | 1,251 | 1,254 | 1,254 | -21 (-1.65%) | 24,800 |
3 Aug 2016 | JPY | 1,269.5 | 1,279 | 1,225 | 1,275 | 1,275 | -19.5 (-1.51%) | 45,800 |
2 Aug 2016 | JPY | 1,257.5 | 1,309.5 | 1,254 | 1,294.5 | 1,294.5 | +24.5 (+1.93%) | 46,000 |