Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | JPY | 1,764 | 1,778 | 1,725 | 1,749 | 1,749 | -33 (-1.85%) | 934,000 |
17 Sep 2015 | JPY | 1,801 | 1,818 | 1,774 | 1,782 | 1,782 | -13 (-0.72%) | 312,000 |
16 Sep 2015 | JPY | 1,817 | 1,823 | 1,781 | 1,795 | 1,795 | -8 (-0.44%) | 327,000 |
15 Sep 2015 | JPY | 1,822 | 1,855 | 1,799 | 1,803 | 1,803 | -14 (-0.77%) | 328,000 |
14 Sep 2015 | JPY | 1,862 | 1,866 | 1,807 | 1,817 | 1,817 | +7 (+0.39%) | 338,000 |
11 Sep 2015 | JPY | 1,796 | 1,824 | 1,790 | 1,810 | 1,810 | -9 (-0.49%) | 506,000 |
10 Sep 2015 | JPY | 1,805 | 1,834 | 1,779 | 1,819 | 1,819 | -25 (-1.36%) | 321,000 |
9 Sep 2015 | JPY | 1,813 | 1,844 | 1,795 | 1,844 | 1,844 | +99 (+5.67%) | 344,000 |
8 Sep 2015 | JPY | 1,763 | 1,783 | 1,740 | 1,745 | 1,745 | -16 (-0.91%) | 357,000 |
7 Sep 2015 | JPY | 1,721 | 1,795 | 1,721 | 1,761 | 1,761 | 0.0 (0.0%) | 494,000 |
4 Sep 2015 | JPY | 1,838 | 1,838 | 1,751 | 1,761 | 1,761 | -63 (-3.45%) | 621,000 |
3 Sep 2015 | JPY | 1,831 | 1,869 | 1,821 | 1,824 | 1,824 | -5 (-0.27%) | 337,000 |
2 Sep 2015 | JPY | 1,832 | 1,869 | 1,827 | 1,829 | 1,829 | -33 (-1.77%) | 368,000 |
1 Sep 2015 | JPY | 1,934 | 1,941 | 1,862 | 1,862 | 1,862 | -77 (-3.97%) | 375,000 |
31 Aug 2015 | JPY | 1,968 | 1,980 | 1,923 | 1,939 | 1,939 | -46 (-2.32%) | 571,000 |
28 Aug 2015 | JPY | 1,930 | 2,028 | 1,918 | 1,985 | 1,985 | +101 (+5.36%) | 430,000 |
27 Aug 2015 | JPY | 1,910 | 1,941 | 1,880 | 1,884 | 1,884 | -23 (-1.21%) | 562,000 |
26 Aug 2015 | JPY | 1,878 | 1,917 | 1,852 | 1,907 | 1,907 | +28 (+1.49%) | 385,000 |
25 Aug 2015 | JPY | 1,862 | 1,988 | 1,852 | 1,879 | 1,879 | -75 (-3.84%) | 522,000 |
24 Aug 2015 | JPY | 2,004 | 2,027 | 1,953 | 1,954 | 1,954 | -107 (-5.19%) | 310,000 |
21 Aug 2015 | JPY | 2,073 | 2,102 | 2,053 | 2,061 | 2,061 | -62 (-2.92%) | 318,000 |
20 Aug 2015 | JPY | 2,130 | 2,149 | 2,122 | 2,123 | 2,123 | -32 (-1.48%) | 208,000 |
19 Aug 2015 | JPY | 2,159 | 2,178 | 2,147 | 2,155 | 2,155 | -18 (-0.83%) | 221,000 |
18 Aug 2015 | JPY | 2,177 | 2,192 | 2,162 | 2,173 | 2,173 | -1 (-0.05%) | 157,000 |
17 Aug 2015 | JPY | 2,153 | 2,177 | 2,153 | 2,174 | 2,174 | +34 (+1.59%) | 141,000 |
14 Aug 2015 | JPY | 2,158 | 2,167 | 2,132 | 2,140 | 2,140 | -19 (-0.88%) | 158,000 |
13 Aug 2015 | JPY | 2,135 | 2,163 | 2,120 | 2,159 | 2,159 | +3 (+0.14%) | 222,000 |
12 Aug 2015 | JPY | 2,174 | 2,188 | 2,140 | 2,156 | 2,156 | -2 (-0.09%) | 260,000 |
11 Aug 2015 | JPY | 2,198 | 2,207 | 2,139 | 2,158 | 2,158 | -15 (-0.69%) | 295,000 |
10 Aug 2015 | JPY | 2,240 | 2,240 | 2,115 | 2,173 | 2,173 | -27 (-1.23%) | 508,000 |