Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | JPY | 1,560 | 1,584 | 1,546 | 1,579 | 1,579 | +11 (+0.70%) | 579,300 |
19 May 2016 | JPY | 1,590 | 1,603 | 1,562 | 1,568 | 1,568 | -22 (-1.38%) | 893,600 |
18 May 2016 | JPY | 1,595 | 1,616 | 1,575 | 1,590 | 1,590 | -4 (-0.25%) | 1,016,500 |
17 May 2016 | JPY | 1,578 | 1,598 | 1,565 | 1,594 | 1,594 | +25 (+1.59%) | 1,121,400 |
16 May 2016 | JPY | 1,653 | 1,653 | 1,563 | 1,569 | 1,569 | -124 (-7.32%) | 2,034,000 |
13 May 2016 | JPY | 1,865 | 1,883 | 1,636 | 1,693 | 1,693 | -165 (-8.88%) | 2,851,700 |
12 May 2016 | JPY | 1,850 | 1,862 | 1,821 | 1,858 | 1,858 | -30 (-1.59%) | 1,197,600 |
11 May 2016 | JPY | 1,899 | 1,930 | 1,886 | 1,888 | 1,888 | -12 (-0.63%) | 549,900 |
10 May 2016 | JPY | 1,871 | 1,905 | 1,839 | 1,900 | 1,900 | +60 (+3.26%) | 1,045,900 |
9 May 2016 | JPY | 1,816 | 1,841 | 1,810 | 1,840 | 1,840 | +34 (+1.88%) | 533,300 |
6 May 2016 | JPY | 1,791 | 1,817 | 1,785 | 1,806 | 1,806 | +27 (+1.52%) | 1,056,600 |
2 May 2016 | JPY | 1,782 | 1,806 | 1,761 | 1,779 | 1,779 | -101 (-5.37%) | 832,500 |
28 Apr 2016 | JPY | 1,983 | 2,003 | 1,861 | 1,880 | 1,880 | -92 (-4.67%) | 1,490,000 |
27 Apr 2016 | JPY | 1,951 | 1,976 | 1,944 | 1,972 | 1,972 | +26 (+1.34%) | 1,042,000 |
26 Apr 2016 | JPY | 1,951 | 1,961 | 1,913 | 1,946 | 1,946 | -10 (-0.51%) | 695,100 |
25 Apr 2016 | JPY | 1,912 | 1,964 | 1,880 | 1,956 | 1,956 | +63 (+3.33%) | 1,083,400 |
22 Apr 2016 | JPY | 1,822 | 1,896 | 1,817 | 1,893 | 1,893 | +33 (+1.77%) | 774,900 |
21 Apr 2016 | JPY | 1,865 | 1,865 | 1,838 | 1,860 | 1,860 | +52 (+2.88%) | 641,600 |
20 Apr 2016 | JPY | 1,835 | 1,846 | 1,806 | 1,808 | 1,808 | +1 (+0.06%) | 906,800 |
19 Apr 2016 | JPY | 1,784 | 1,824 | 1,767 | 1,807 | 1,807 | +81 (+4.69%) | 1,228,800 |
18 Apr 2016 | JPY | 1,739 | 1,754 | 1,723 | 1,726 | 1,726 | -69 (-3.84%) | 1,080,500 |
15 Apr 2016 | JPY | 1,809 | 1,831 | 1,786 | 1,795 | 1,795 | -40 (-2.18%) | 836,800 |
14 Apr 2016 | JPY | 1,809 | 1,838 | 1,782 | 1,835 | 1,835 | +43 (+2.40%) | 1,104,200 |
13 Apr 2016 | JPY | 1,784 | 1,815 | 1,777 | 1,792 | 1,792 | +44 (+2.52%) | 844,600 |
12 Apr 2016 | JPY | 1,695 | 1,752 | 1,686 | 1,748 | 1,748 | +42 (+2.46%) | 703,000 |
11 Apr 2016 | JPY | 1,714 | 1,717 | 1,674 | 1,706 | 1,706 | -24 (-1.39%) | 596,800 |
8 Apr 2016 | JPY | 1,684 | 1,758 | 1,673 | 1,730 | 1,730 | +22 (+1.29%) | 818,900 |
7 Apr 2016 | JPY | 1,711 | 1,731 | 1,689 | 1,708 | 1,708 | -5 (-0.29%) | 737,300 |
6 Apr 2016 | JPY | 1,694 | 1,719 | 1,680 | 1,713 | 1,713 | +26 (+1.54%) | 967,800 |
5 Apr 2016 | JPY | 1,714 | 1,722 | 1,681 | 1,687 | 1,687 | -37 (-2.15%) | 1,039,400 |