Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | JPY | 1,960 | 1,967 | 1,940 | 1,947 | 1,947 | -11 (-0.56%) | 261,300 |
1 Aug 2016 | JPY | 1,950 | 1,982 | 1,930 | 1,958 | 1,958 | +2 (+0.10%) | 407,200 |
29 Jul 2016 | JPY | 1,922 | 1,961 | 1,843 | 1,956 | 1,956 | +29 (+1.50%) | 513,100 |
28 Jul 2016 | JPY | 1,926 | 1,943 | 1,902 | 1,927 | 1,927 | +5 (+0.26%) | 506,300 |
27 Jul 2016 | JPY | 1,948 | 1,960 | 1,915 | 1,922 | 1,922 | -15 (-0.77%) | 380,500 |
26 Jul 2016 | JPY | 1,935 | 1,943 | 1,890 | 1,937 | 1,937 | -15 (-0.77%) | 473,300 |
25 Jul 2016 | JPY | 1,916 | 1,997 | 1,896 | 1,952 | 1,952 | +53 (+2.79%) | 855,200 |
22 Jul 2016 | JPY | 1,950 | 1,984 | 1,861 | 1,899 | 1,899 | -89 (-4.48%) | 1,161,600 |
21 Jul 2016 | JPY | 2,015 | 2,022 | 1,972 | 1,988 | 1,988 | -25 (-1.24%) | 469,900 |
20 Jul 2016 | JPY | 1,996 | 2,017 | 1,975 | 2,013 | 2,013 | +16 (+0.80%) | 412,000 |
19 Jul 2016 | JPY | 1,973 | 1,997 | 1,942 | 1,997 | 1,997 | +7 (+0.35%) | 710,400 |
15 Jul 2016 | JPY | 2,045 | 2,067 | 1,976 | 1,990 | 1,990 | -40 (-1.97%) | 755,600 |
14 Jul 2016 | JPY | 2,044 | 2,051 | 2,005 | 2,030 | 2,030 | -3 (-0.15%) | 429,800 |
13 Jul 2016 | JPY | 2,124 | 2,126 | 2,011 | 2,033 | 2,033 | -49 (-2.35%) | 831,700 |
12 Jul 2016 | JPY | 2,136 | 2,166 | 2,079 | 2,082 | 2,082 | -65 (-3.03%) | 783,500 |
11 Jul 2016 | JPY | 2,147 | 2,147 | 2,147 | 2,147 | 2,147 | 0.0 (0.0%) | 0 |
8 Jul 2016 | JPY | 2,280 | 2,290 | 2,143 | 2,147 | 2,147 | -174 (-7.50%) | 780,200 |
7 Jul 2016 | JPY | 2,368 | 2,379 | 2,311 | 2,321 | 2,321 | -42 (-1.78%) | 320,100 |
6 Jul 2016 | JPY | 2,400 | 2,414 | 2,332 | 2,363 | 2,363 | -75 (-3.08%) | 384,100 |
5 Jul 2016 | JPY | 2,427 | 2,441 | 2,394 | 2,438 | 2,438 | -3 (-0.12%) | 240,000 |
4 Jul 2016 | JPY | 2,366 | 2,448 | 2,366 | 2,441 | 2,441 | +61 (+2.56%) | 409,400 |
1 Jul 2016 | JPY | 2,360 | 2,396 | 2,341 | 2,380 | 2,380 | +4 (+0.17%) | 518,000 |
30 Jun 2016 | JPY | 2,360 | 2,465 | 2,353 | 2,376 | 2,376 | +32 (+1.37%) | 777,500 |
29 Jun 2016 | JPY | 2,468 | 2,468 | 2,241 | 2,344 | 2,344 | +26 (+1.12%) | 3,408,200 |
28 Jun 2016 | JPY | 2,224 | 2,337 | 2,212 | 2,318 | 2,318 | +40 (+1.76%) | 1,084,400 |
27 Jun 2016 | JPY | 2,200 | 2,319 | 2,175 | 2,278 | 2,278 | +108 (+4.98%) | 786,500 |
24 Jun 2016 | JPY | 2,348 | 2,360 | 2,105 | 2,170 | 2,170 | -170 (-7.26%) | 677,300 |
23 Jun 2016 | JPY | 2,290 | 2,343 | 2,280 | 2,340 | 2,340 | +49 (+2.14%) | 341,200 |
22 Jun 2016 | JPY | 2,330 | 2,337 | 2,270 | 2,291 | 2,291 | -44 (-1.88%) | 345,500 |
21 Jun 2016 | JPY | 2,277 | 2,338 | 2,253 | 2,335 | 2,335 | +57 (+2.50%) | 316,000 |