Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2016 | JPY | 1,034 | 1,083 | 1,020 | 1,038 | 1,038 | -29 (-2.72%) | 234,000 |
4 Jan 2016 | JPY | 1,110 | 1,110 | 1,061 | 1,067 | 1,067 | -44 (-3.96%) | 211,300 |
30 Dec 2015 | JPY | 1,103 | 1,134 | 1,091 | 1,111 | 1,111 | -4 (-0.36%) | 192,800 |
29 Dec 2015 | JPY | 1,112 | 1,139 | 1,101 | 1,115 | 1,115 | -27 (-2.36%) | 188,100 |
28 Dec 2015 | JPY | 1,079 | 1,146 | 1,052 | 1,142 | 1,142 | +84 (+7.94%) | 328,900 |
25 Dec 2015 | JPY | 1,058 | 1,058 | 1,058 | 1,058 | 1,058 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,103 | 1,110 | 1,051 | 1,058 | 1,058 | -27 (-2.49%) | 249,400 |
22 Dec 2015 | JPY | 1,090 | 1,115 | 1,071 | 1,085 | 1,085 | -35 (-3.13%) | 283,900 |
21 Dec 2015 | JPY | 1,148 | 1,184 | 1,113 | 1,120 | 1,120 | -58 (-4.92%) | 465,000 |
18 Dec 2015 | JPY | 1,080 | 1,228 | 1,080 | 1,178 | 1,178 | +84 (+7.68%) | 967,600 |
17 Dec 2015 | JPY | 1,075 | 1,139 | 1,054 | 1,094 | 1,094 | +19 (+1.77%) | 440,800 |
16 Dec 2015 | JPY | 1,150 | 1,156 | 1,073 | 1,075 | 1,075 | -31 (-2.80%) | 428,500 |
15 Dec 2015 | JPY | 1,181 | 1,192 | 1,105 | 1,106 | 1,106 | -84 (-7.06%) | 581,500 |
14 Dec 2015 | JPY | 1,170 | 1,251 | 1,153 | 1,190 | 1,190 | -18 (-1.49%) | 652,400 |
11 Dec 2015 | JPY | 1,287 | 1,314 | 1,186 | 1,208 | 1,208 | -56 (-4.43%) | 891,400 |
10 Dec 2015 | JPY | 1,265 | 1,339 | 1,261 | 1,264 | 1,264 | +29 (+2.35%) | 1,409,700 |
9 Dec 2015 | JPY | 1,333 | 1,365 | 1,235 | 1,235 | 1,235 | -128 (-9.39%) | 1,421,700 |
8 Dec 2015 | JPY | 1,380 | 1,404 | 1,290 | 1,363 | 1,363 | -63 (-4.42%) | 1,890,600 |
7 Dec 2015 | JPY | 1,376 | 1,470 | 1,376 | 1,426 | 1,426 | +76 (+5.63%) | 2,665,400 |
4 Dec 2015 | JPY | 1,236 | 1,445 | 1,204 | 1,350 | 1,350 | +84 (+6.64%) | 5,335,500 |
3 Dec 2015 | JPY | 1,308 | 1,341 | 1,252 | 1,266 | 1,266 | -27 (-2.09%) | 2,833,100 |
2 Dec 2015 | JPY | 1,141 | 1,293 | 1,140 | 1,293 | 1,293 | +165 (+14.63%) | 2,697,800 |
1 Dec 2015 | JPY | 1,175 | 1,210 | 1,127 | 1,128 | 1,128 | -24 (-2.08%) | 1,123,200 |
30 Nov 2015 | JPY | 1,159 | 1,181 | 1,110 | 1,152 | 1,152 | -18 (-1.54%) | 966,100 |
27 Nov 2015 | JPY | 1,143 | 1,182 | 1,100 | 1,170 | 1,170 | +73 (+6.65%) | 2,233,600 |
26 Nov 2015 | JPY | 1,037 | 1,136 | 1,032 | 1,097 | 1,097 | +71 (+6.92%) | 1,238,200 |
25 Nov 2015 | JPY | 1,025 | 1,063 | 1,015 | 1,026 | 1,026 | -12 (-1.16%) | 549,600 |
24 Nov 2015 | JPY | 1,026 | 1,077 | 1,006 | 1,038 | 1,038 | +23 (+2.27%) | 618,500 |
20 Nov 2015 | JPY | 1,039 | 1,081 | 1,005 | 1,015 | 1,015 | -33 (-3.15%) | 1,081,800 |
19 Nov 2015 | JPY | 1,086 | 1,120 | 1,022 | 1,048 | 1,048 | +56 (+5.65%) | 2,594,800 |