Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | JPY | 2,870 | 2,887 | 2,836 | 2,846 | 2,846 | -18 (-0.63%) | 29,500 |
21 Sep 2016 | JPY | 2,778 | 2,869 | 2,751 | 2,864 | 2,864 | +82 (+2.95%) | 57,500 |
20 Sep 2016 | JPY | 2,808 | 2,808 | 2,755 | 2,782 | 2,782 | -72 (-2.52%) | 39,600 |
16 Sep 2016 | JPY | 2,830 | 2,860 | 2,818 | 2,854 | 2,854 | +24 (+0.85%) | 24,000 |
15 Sep 2016 | JPY | 2,850 | 2,850 | 2,820 | 2,830 | 2,830 | -31 (-1.08%) | 12,100 |
14 Sep 2016 | JPY | 2,852 | 2,879 | 2,840 | 2,861 | 2,861 | -15 (-0.52%) | 19,800 |
13 Sep 2016 | JPY | 2,872 | 2,891 | 2,871 | 2,876 | 2,876 | -17 (-0.59%) | 16,400 |
12 Sep 2016 | JPY | 2,864 | 2,917 | 2,864 | 2,893 | 2,893 | -45 (-1.53%) | 24,100 |
9 Sep 2016 | JPY | 2,951 | 2,969 | 2,918 | 2,938 | 2,938 | +6 (+0.20%) | 42,000 |
8 Sep 2016 | JPY | 2,891 | 2,935 | 2,891 | 2,932 | 2,932 | +74 (+2.59%) | 42,800 |
7 Sep 2016 | JPY | 2,800 | 2,859 | 2,800 | 2,858 | 2,858 | +38 (+1.35%) | 18,700 |
6 Sep 2016 | JPY | 2,781 | 2,838 | 2,781 | 2,820 | 2,820 | +66 (+2.40%) | 30,300 |
5 Sep 2016 | JPY | 2,746 | 2,760 | 2,730 | 2,754 | 2,754 | +51 (+1.89%) | 36,100 |
2 Sep 2016 | JPY | 2,708 | 2,715 | 2,694 | 2,703 | 2,703 | -25 (-0.92%) | 19,900 |
1 Sep 2016 | JPY | 2,721 | 2,732 | 2,714 | 2,728 | 2,728 | -8 (-0.29%) | 14,400 |
31 Aug 2016 | JPY | 2,753 | 2,753 | 2,714 | 2,736 | 2,736 | +32 (+1.18%) | 31,800 |
30 Aug 2016 | JPY | 2,729 | 2,729 | 2,692 | 2,704 | 2,704 | -12 (-0.44%) | 10,400 |
29 Aug 2016 | JPY | 2,750 | 2,750 | 2,701 | 2,716 | 2,716 | -2 (-0.07%) | 11,700 |
26 Aug 2016 | JPY | 2,708 | 2,732 | 2,667 | 2,718 | 2,718 | +11 (+0.41%) | 19,100 |
25 Aug 2016 | JPY | 2,648 | 2,742 | 2,615 | 2,707 | 2,707 | +53 (+2.00%) | 31,700 |
24 Aug 2016 | JPY | 2,658 | 2,664 | 2,635 | 2,654 | 2,654 | -4 (-0.15%) | 9,800 |
23 Aug 2016 | JPY | 2,605 | 2,672 | 2,605 | 2,658 | 2,658 | +35 (+1.33%) | 21,800 |
22 Aug 2016 | JPY | 2,573 | 2,629 | 2,573 | 2,623 | 2,623 | +57 (+2.22%) | 13,400 |
19 Aug 2016 | JPY | 2,564 | 2,581 | 2,541 | 2,566 | 2,566 | +2 (+0.08%) | 15,600 |
18 Aug 2016 | JPY | 2,590 | 2,608 | 2,564 | 2,564 | 2,564 | -76 (-2.88%) | 16,400 |
17 Aug 2016 | JPY | 2,655 | 2,672 | 2,615 | 2,640 | 2,640 | -27 (-1.01%) | 15,300 |
16 Aug 2016 | JPY | 2,715 | 2,717 | 2,667 | 2,667 | 2,667 | -32 (-1.19%) | 14,600 |
15 Aug 2016 | JPY | 2,730 | 2,744 | 2,695 | 2,699 | 2,699 | -31 (-1.14%) | 4,400 |
12 Aug 2016 | JPY | 2,747 | 2,761 | 2,726 | 2,730 | 2,730 | -9 (-0.33%) | 10,700 |
10 Aug 2016 | JPY | 2,710 | 2,743 | 2,689 | 2,739 | 2,739 | +29 (+1.07%) | 9,800 |