Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 1,792 | 1,802 | 1,767 | 1,798 | 1,798 | -9 (-0.50%) | 554,800 |
18 Dec 2015 | JPY | 1,854 | 1,895 | 1,807 | 1,807 | 1,807 | -61 (-3.27%) | 1,010,700 |
17 Dec 2015 | JPY | 1,844 | 1,914 | 1,840 | 1,868 | 1,868 | +70 (+3.89%) | 1,056,900 |
16 Dec 2015 | JPY | 1,808 | 1,819 | 1,778 | 1,798 | 1,798 | +19 (+1.07%) | 882,900 |
15 Dec 2015 | JPY | 1,812 | 1,825 | 1,777 | 1,779 | 1,779 | -33 (-1.82%) | 540,800 |
14 Dec 2015 | JPY | 1,797 | 1,815 | 1,774 | 1,812 | 1,812 | -34 (-1.84%) | 635,300 |
11 Dec 2015 | JPY | 1,801 | 1,874 | 1,801 | 1,846 | 1,846 | +28 (+1.54%) | 887,700 |
10 Dec 2015 | JPY | 1,841 | 1,859 | 1,813 | 1,818 | 1,818 | -23 (-1.25%) | 694,300 |
9 Dec 2015 | JPY | 1,842 | 1,874 | 1,836 | 1,841 | 1,841 | -12 (-0.65%) | 699,400 |
8 Dec 2015 | JPY | 1,885 | 1,886 | 1,826 | 1,853 | 1,853 | -50 (-2.63%) | 1,047,800 |
7 Dec 2015 | JPY | 1,908 | 1,923 | 1,902 | 1,903 | 1,903 | +14 (+0.74%) | 414,900 |
4 Dec 2015 | JPY | 1,913 | 1,922 | 1,879 | 1,889 | 1,889 | -64 (-3.28%) | 685,800 |
3 Dec 2015 | JPY | 1,950 | 1,960 | 1,925 | 1,953 | 1,953 | -10 (-0.51%) | 436,900 |
2 Dec 2015 | JPY | 1,965 | 1,987 | 1,943 | 1,963 | 1,963 | -12 (-0.61%) | 609,000 |
1 Dec 2015 | JPY | 1,941 | 1,978 | 1,907 | 1,975 | 1,975 | +33 (+1.70%) | 882,400 |
30 Nov 2015 | JPY | 1,932 | 1,949 | 1,913 | 1,942 | 1,942 | +16 (+0.83%) | 826,300 |
27 Nov 2015 | JPY | 1,960 | 1,970 | 1,919 | 1,926 | 1,926 | -26 (-1.33%) | 404,500 |
26 Nov 2015 | JPY | 1,957 | 1,966 | 1,937 | 1,952 | 1,952 | -8 (-0.41%) | 463,500 |
25 Nov 2015 | JPY | 1,961 | 1,975 | 1,937 | 1,960 | 1,960 | -5 (-0.25%) | 751,300 |
24 Nov 2015 | JPY | 1,981 | 1,999 | 1,955 | 1,965 | 1,965 | -14 (-0.71%) | 720,500 |
20 Nov 2015 | JPY | 1,930 | 1,979 | 1,919 | 1,979 | 1,979 | +61 (+3.18%) | 1,423,200 |
19 Nov 2015 | JPY | 1,915 | 1,926 | 1,894 | 1,918 | 1,918 | +29 (+1.54%) | 502,700 |
18 Nov 2015 | JPY | 1,874 | 1,918 | 1,851 | 1,889 | 1,889 | +41 (+2.22%) | 883,100 |
17 Nov 2015 | JPY | 1,843 | 1,853 | 1,829 | 1,848 | 1,848 | +34 (+1.87%) | 654,400 |
16 Nov 2015 | JPY | 1,812 | 1,827 | 1,797 | 1,814 | 1,814 | -20 (-1.09%) | 515,500 |
13 Nov 2015 | JPY | 1,842 | 1,856 | 1,828 | 1,834 | 1,834 | -26 (-1.40%) | 650,300 |
12 Nov 2015 | JPY | 1,853 | 1,884 | 1,838 | 1,860 | 1,860 | +1 (+0.05%) | 619,100 |
11 Nov 2015 | JPY | 1,860 | 1,899 | 1,778 | 1,859 | 1,859 | -4 (-0.21%) | 1,236,200 |
10 Nov 2015 | JPY | 1,850 | 1,863 | 1,827 | 1,863 | 1,863 | -14 (-0.75%) | 510,400 |
9 Nov 2015 | JPY | 1,850 | 1,882 | 1,850 | 1,877 | 1,877 | +39 (+2.12%) | 542,200 |