Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2016 | JPY | 1,900 | 1,940 | 1,845 | 1,884 | 1,884 | -55 (-2.84%) | 400,200 |
4 Feb 2016 | JPY | 2,100 | 2,130 | 1,918 | 1,939 | 1,939 | -121 (-5.87%) | 951,600 |
3 Feb 2016 | JPY | 2,029 | 2,074 | 2,005 | 2,060 | 2,060 | -19 (-0.91%) | 308,900 |
2 Feb 2016 | JPY | 2,075 | 2,139 | 2,067 | 2,079 | 2,079 | -5 (-0.24%) | 335,400 |
1 Feb 2016 | JPY | 2,050 | 2,096 | 2,030 | 2,084 | 2,084 | +87 (+4.36%) | 356,500 |
29 Jan 2016 | JPY | 1,996 | 2,019 | 1,940 | 1,997 | 1,997 | +7 (+0.35%) | 343,200 |
28 Jan 2016 | JPY | 1,939 | 1,992 | 1,935 | 1,990 | 1,990 | +32 (+1.63%) | 199,600 |
27 Jan 2016 | JPY | 1,925 | 1,968 | 1,924 | 1,958 | 1,958 | +44 (+2.30%) | 270,900 |
26 Jan 2016 | JPY | 1,894 | 1,944 | 1,888 | 1,914 | 1,914 | -20 (-1.03%) | 265,300 |
25 Jan 2016 | JPY | 1,920 | 1,948 | 1,890 | 1,934 | 1,934 | +54 (+2.87%) | 321,500 |
22 Jan 2016 | JPY | 1,849 | 1,880 | 1,813 | 1,880 | 1,880 | +125 (+7.12%) | 335,900 |
21 Jan 2016 | JPY | 1,821 | 1,862 | 1,751 | 1,755 | 1,755 | -57 (-3.15%) | 463,900 |
20 Jan 2016 | JPY | 1,920 | 1,920 | 1,802 | 1,812 | 1,812 | -83 (-4.38%) | 511,300 |
19 Jan 2016 | JPY | 1,901 | 1,917 | 1,858 | 1,895 | 1,895 | -1 (-0.05%) | 197,400 |
18 Jan 2016 | JPY | 1,878 | 1,906 | 1,868 | 1,896 | 1,896 | -62 (-3.17%) | 433,300 |
15 Jan 2016 | JPY | 2,000 | 2,031 | 1,934 | 1,958 | 1,958 | -17 (-0.86%) | 343,900 |
14 Jan 2016 | JPY | 1,971 | 1,978 | 1,922 | 1,975 | 1,975 | -68 (-3.33%) | 481,300 |
13 Jan 2016 | JPY | 2,048 | 2,069 | 2,001 | 2,043 | 2,043 | +18 (+0.89%) | 653,500 |
12 Jan 2016 | JPY | 2,123 | 2,148 | 1,976 | 2,025 | 2,025 | -131 (-6.08%) | 883,300 |
8 Jan 2016 | JPY | 2,139 | 2,184 | 2,123 | 2,156 | 2,156 | -20 (-0.92%) | 635,400 |
7 Jan 2016 | JPY | 2,168 | 2,217 | 2,130 | 2,176 | 2,176 | -11 (-0.50%) | 590,000 |
6 Jan 2016 | JPY | 2,277 | 2,278 | 2,152 | 2,187 | 2,187 | -40 (-1.80%) | 854,900 |
5 Jan 2016 | JPY | 2,117 | 2,252 | 2,116 | 2,227 | 2,227 | +78 (+3.63%) | 806,300 |
4 Jan 2016 | JPY | 2,160 | 2,210 | 2,123 | 2,149 | 2,149 | -23 (-1.06%) | 470,300 |
30 Dec 2015 | JPY | 2,210 | 2,213 | 2,144 | 2,172 | 2,172 | -14 (-0.64%) | 383,900 |
29 Dec 2015 | JPY | 2,135 | 2,197 | 2,122 | 2,186 | 2,186 | +69 (+3.26%) | 445,500 |
28 Dec 2015 | JPY | 2,111 | 2,133 | 2,072 | 2,117 | 2,117 | +26 (+1.24%) | 303,500 |
25 Dec 2015 | JPY | 2,091 | 2,091 | 2,091 | 2,091 | 2,091 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 2,131 | 2,141 | 2,070 | 2,091 | 2,091 | -26 (-1.23%) | 444,900 |
22 Dec 2015 | JPY | 2,181 | 2,183 | 2,112 | 2,117 | 2,117 | -44 (-2.04%) | 453,100 |