Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 2,225 | 2,225 | 2,080 | 2,161 | 2,161 | -24 (-1.10%) | 907,500 |
18 Dec 2015 | JPY | 2,130 | 2,232 | 2,128 | 2,185 | 2,185 | +57 (+2.68%) | 1,513,100 |
17 Dec 2015 | JPY | 2,190 | 2,210 | 2,115 | 2,128 | 2,128 | +5 (+0.24%) | 1,094,400 |
16 Dec 2015 | JPY | 2,095 | 2,139 | 2,071 | 2,123 | 2,123 | +95 (+4.68%) | 1,112,800 |
15 Dec 2015 | JPY | 2,050 | 2,092 | 2,009 | 2,028 | 2,028 | +14 (+0.70%) | 483,100 |
14 Dec 2015 | JPY | 2,000 | 2,038 | 1,997 | 2,014 | 2,014 | -12 (-0.59%) | 324,900 |
11 Dec 2015 | JPY | 1,979 | 2,065 | 1,979 | 2,026 | 2,026 | +54 (+2.74%) | 581,800 |
10 Dec 2015 | JPY | 1,997 | 2,006 | 1,966 | 1,972 | 1,972 | -36 (-1.79%) | 411,300 |
9 Dec 2015 | JPY | 2,009 | 2,068 | 2,002 | 2,008 | 2,008 | +9 (+0.45%) | 539,700 |
8 Dec 2015 | JPY | 2,001 | 2,015 | 1,977 | 1,999 | 1,999 | -1 (-0.05%) | 270,300 |
7 Dec 2015 | JPY | 1,990 | 2,019 | 1,983 | 2,000 | 2,000 | +45 (+2.30%) | 306,200 |
4 Dec 2015 | JPY | 1,950 | 1,975 | 1,942 | 1,955 | 1,955 | -35 (-1.76%) | 327,500 |
3 Dec 2015 | JPY | 2,041 | 2,043 | 1,980 | 1,990 | 1,990 | -46 (-2.26%) | 332,600 |
2 Dec 2015 | JPY | 1,984 | 2,045 | 1,984 | 2,036 | 2,036 | +46 (+2.31%) | 454,400 |
1 Dec 2015 | JPY | 1,990 | 2,003 | 1,980 | 1,990 | 1,990 | +2 (+0.10%) | 165,000 |
30 Nov 2015 | JPY | 2,005 | 2,020 | 1,967 | 1,988 | 1,988 | -16 (-0.80%) | 286,400 |
27 Nov 2015 | JPY | 2,010 | 2,024 | 1,989 | 2,004 | 2,004 | 0.0 (0.0%) | 323,900 |
26 Nov 2015 | JPY | 2,000 | 2,040 | 1,972 | 2,004 | 2,004 | +51 (+2.61%) | 774,000 |
25 Nov 2015 | JPY | 1,965 | 1,970 | 1,933 | 1,953 | 1,953 | -11 (-0.56%) | 300,400 |
24 Nov 2015 | JPY | 1,890 | 1,971 | 1,890 | 1,964 | 1,964 | +76 (+4.03%) | 667,700 |
20 Nov 2015 | JPY | 1,861 | 1,892 | 1,861 | 1,888 | 1,888 | +21 (+1.12%) | 364,600 |
19 Nov 2015 | JPY | 1,839 | 1,877 | 1,839 | 1,867 | 1,867 | +22 (+1.19%) | 481,200 |
18 Nov 2015 | JPY | 1,840 | 1,853 | 1,820 | 1,845 | 1,845 | +1 (+0.05%) | 229,100 |
17 Nov 2015 | JPY | 1,870 | 1,870 | 1,827 | 1,844 | 1,844 | -17 (-0.91%) | 262,100 |
16 Nov 2015 | JPY | 1,850 | 1,877 | 1,820 | 1,861 | 1,861 | +19 (+1.03%) | 437,500 |
13 Nov 2015 | JPY | 1,810 | 1,842 | 1,809 | 1,842 | 1,842 | +30 (+1.66%) | 313,000 |
12 Nov 2015 | JPY | 1,840 | 1,860 | 1,806 | 1,812 | 1,812 | -39 (-2.11%) | 293,600 |
11 Nov 2015 | JPY | 1,839 | 1,860 | 1,836 | 1,851 | 1,851 | +6 (+0.33%) | 111,900 |
10 Nov 2015 | JPY | 1,836 | 1,861 | 1,836 | 1,845 | 1,845 | -28 (-1.49%) | 165,500 |
9 Nov 2015 | JPY | 1,850 | 1,895 | 1,850 | 1,873 | 1,873 | +26 (+1.41%) | 159,500 |