Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 1,871 | 1,898 | 1,858 | 1,891 | 1,891 | 0.0 (0.0%) | 446,000 |
18 Dec 2015 | JPY | 1,919 | 1,950 | 1,891 | 1,891 | 1,891 | -44 (-2.27%) | 782,000 |
17 Dec 2015 | JPY | 1,928 | 1,958 | 1,928 | 1,935 | 1,935 | +30 (+1.57%) | 327,000 |
16 Dec 2015 | JPY | 1,901 | 1,933 | 1,897 | 1,905 | 1,905 | +28 (+1.49%) | 504,000 |
15 Dec 2015 | JPY | 1,912 | 1,926 | 1,877 | 1,877 | 1,877 | -27 (-1.42%) | 469,000 |
14 Dec 2015 | JPY | 1,893 | 1,912 | 1,876 | 1,904 | 1,904 | -8 (-0.42%) | 450,000 |
11 Dec 2015 | JPY | 1,892 | 1,920 | 1,892 | 1,912 | 1,912 | +22 (+1.16%) | 579,000 |
10 Dec 2015 | JPY | 1,874 | 1,906 | 1,874 | 1,890 | 1,890 | -11 (-0.58%) | 383,000 |
9 Dec 2015 | JPY | 1,915 | 1,930 | 1,899 | 1,901 | 1,901 | -32 (-1.66%) | 302,000 |
8 Dec 2015 | JPY | 1,964 | 1,964 | 1,930 | 1,933 | 1,933 | -25 (-1.28%) | 349,000 |
7 Dec 2015 | JPY | 1,957 | 1,975 | 1,956 | 1,958 | 1,958 | +25 (+1.29%) | 308,000 |
4 Dec 2015 | JPY | 1,965 | 1,970 | 1,912 | 1,933 | 1,933 | -72 (-3.59%) | 634,000 |
3 Dec 2015 | JPY | 2,013 | 2,018 | 1,983 | 2,005 | 2,005 | -8 (-0.40%) | 303,000 |
2 Dec 2015 | JPY | 2,035 | 2,035 | 2,009 | 2,013 | 2,013 | -7 (-0.35%) | 434,000 |
1 Dec 2015 | JPY | 1,990 | 2,020 | 1,976 | 2,020 | 2,020 | +22 (+1.10%) | 355,000 |
30 Nov 2015 | JPY | 1,999 | 2,013 | 1,977 | 1,998 | 1,998 | +9 (+0.45%) | 494,000 |
27 Nov 2015 | JPY | 2,013 | 2,013 | 1,983 | 1,989 | 1,989 | -10 (-0.50%) | 216,000 |
26 Nov 2015 | JPY | 2,002 | 2,022 | 1,997 | 1,999 | 1,999 | -9 (-0.45%) | 238,000 |
25 Nov 2015 | JPY | 2,031 | 2,039 | 1,996 | 2,008 | 2,008 | -18 (-0.89%) | 382,000 |
24 Nov 2015 | JPY | 2,027 | 2,046 | 2,021 | 2,026 | 2,026 | -1 (-0.05%) | 409,000 |
20 Nov 2015 | JPY | 2,013 | 2,027 | 1,996 | 2,027 | 2,027 | +5 (+0.25%) | 431,000 |
19 Nov 2015 | JPY | 2,036 | 2,049 | 2,018 | 2,022 | 2,022 | +18 (+0.90%) | 476,000 |
18 Nov 2015 | JPY | 2,020 | 2,029 | 2,001 | 2,004 | 2,004 | +12 (+0.60%) | 384,000 |
17 Nov 2015 | JPY | 1,996 | 2,005 | 1,981 | 1,992 | 1,992 | +32 (+1.63%) | 514,000 |
16 Nov 2015 | JPY | 1,947 | 1,964 | 1,935 | 1,960 | 1,960 | -11 (-0.56%) | 290,000 |
13 Nov 2015 | JPY | 1,978 | 1,980 | 1,961 | 1,971 | 1,971 | -18 (-0.90%) | 366,000 |
12 Nov 2015 | JPY | 1,971 | 1,998 | 1,955 | 1,989 | 1,989 | +31 (+1.58%) | 538,000 |
11 Nov 2015 | JPY | 1,959 | 1,983 | 1,935 | 1,958 | 1,958 | -41 (-2.05%) | 581,000 |
10 Nov 2015 | JPY | 2,007 | 2,020 | 1,981 | 1,999 | 1,999 | +1 (+0.05%) | 398,000 |
9 Nov 2015 | JPY | 1,984 | 2,014 | 1,981 | 1,998 | 1,998 | +52 (+2.67%) | 517,000 |