Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | JPY | 2,805 | 2,983 | 2,802 | 2,935 | 2,935 | +120 (+4.26%) | 181,700 |
16 May 2016 | JPY | 3,100 | 3,100 | 2,801 | 2,815 | 2,815 | -270 (-8.75%) | 304,400 |
13 May 2016 | JPY | 3,030 | 3,100 | 2,961 | 3,085 | 3,085 | +80 (+2.66%) | 192,300 |
12 May 2016 | JPY | 3,150 | 3,150 | 2,991 | 3,005 | 3,005 | -170 (-5.35%) | 219,000 |
11 May 2016 | JPY | 3,270 | 3,280 | 3,155 | 3,175 | 3,175 | -35 (-1.09%) | 163,500 |
10 May 2016 | JPY | 3,200 | 3,250 | 3,115 | 3,210 | 3,210 | -230 (-6.69%) | 381,100 |
9 May 2016 | JPY | 3,235 | 3,560 | 3,235 | 3,440 | 3,440 | +210 (+6.50%) | 346,500 |
6 May 2016 | JPY | 3,240 | 3,285 | 3,160 | 3,230 | 3,230 | -5 (-0.15%) | 112,700 |
2 May 2016 | JPY | 3,095 | 3,290 | 3,075 | 3,235 | 3,235 | +10 (+0.31%) | 142,400 |
28 Apr 2016 | JPY | 3,350 | 3,355 | 3,080 | 3,225 | 3,225 | -145 (-4.30%) | 210,900 |
27 Apr 2016 | JPY | 3,345 | 3,430 | 3,265 | 3,370 | 3,370 | +70 (+2.12%) | 169,500 |
26 Apr 2016 | JPY | 3,480 | 3,530 | 3,195 | 3,300 | 3,300 | -280 (-7.82%) | 419,500 |
25 Apr 2016 | JPY | 3,700 | 3,725 | 3,545 | 3,580 | 3,580 | -100 (-2.72%) | 181,100 |
22 Apr 2016 | JPY | 3,720 | 3,735 | 3,565 | 3,680 | 3,680 | -95 (-2.52%) | 328,600 |
21 Apr 2016 | JPY | 3,830 | 3,850 | 3,720 | 3,775 | 3,775 | +55 (+1.48%) | 379,500 |
20 Apr 2016 | JPY | 4,015 | 4,180 | 3,685 | 3,720 | 3,720 | -200 (-5.10%) | 1,240,300 |
19 Apr 2016 | JPY | 3,885 | 3,950 | 3,810 | 3,920 | 3,920 | +145 (+3.84%) | 411,400 |
18 Apr 2016 | JPY | 3,750 | 3,840 | 3,740 | 3,775 | 3,775 | -75 (-1.95%) | 249,200 |
15 Apr 2016 | JPY | 3,830 | 4,015 | 3,770 | 3,850 | 3,850 | -40 (-1.03%) | 551,600 |
14 Apr 2016 | JPY | 3,890 | 4,030 | 3,810 | 3,890 | 3,890 | +65 (+1.70%) | 692,400 |
13 Apr 2016 | JPY | 3,685 | 3,845 | 3,675 | 3,825 | 3,825 | +70 (+1.86%) | 504,200 |
12 Apr 2016 | JPY | 3,980 | 4,140 | 3,665 | 3,755 | 3,755 | +25 (+0.67%) | 1,668,000 |
11 Apr 2016 | JPY | 3,760 | 3,780 | 3,560 | 3,730 | 3,730 | +110 (+3.04%) | 661,500 |
8 Apr 2016 | JPY | 3,525 | 3,730 | 3,470 | 3,620 | 3,620 | -30 (-0.82%) | 835,300 |
7 Apr 2016 | JPY | 3,395 | 3,760 | 3,355 | 3,650 | 3,650 | +350 (+10.61%) | 1,370,300 |
6 Apr 2016 | JPY | 3,275 | 3,400 | 3,160 | 3,300 | 3,300 | -130 (-3.79%) | 527,600 |
5 Apr 2016 | JPY | 3,800 | 3,800 | 3,305 | 3,430 | 3,430 | -365 (-9.62%) | 842,500 |
4 Apr 2016 | JPY | 3,365 | 3,815 | 3,290 | 3,795 | 3,795 | +505 (+15.35%) | 1,548,600 |
1 Apr 2016 | JPY | 3,490 | 3,495 | 3,150 | 3,290 | 3,290 | -195 (-5.60%) | 541,000 |
31 Mar 2016 | JPY | 3,630 | 3,645 | 3,460 | 3,485 | 3,485 | -65 (-1.83%) | 474,300 |