Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | JPY | 1,797 | 1,819 | 1,756 | 1,771 | 1,771 | -34 (-1.88%) | 1,051,600 |
5 Jan 2016 | JPY | 1,804 | 1,827 | 1,777 | 1,805 | 1,805 | -17 (-0.93%) | 897,800 |
4 Jan 2016 | JPY | 1,861 | 1,881 | 1,820 | 1,822 | 1,822 | -49 (-2.62%) | 852,800 |
30 Dec 2015 | JPY | 1,885 | 1,913 | 1,866 | 1,871 | 1,871 | -9 (-0.48%) | 1,134,100 |
29 Dec 2015 | JPY | 1,856 | 1,882 | 1,840 | 1,880 | 1,880 | -11 (-0.58%) | 917,400 |
28 Dec 2015 | JPY | 1,859 | 1,897 | 1,837 | 1,891 | 1,891 | -34 (-1.77%) | 909,800 |
25 Dec 2015 | JPY | 1,925 | 1,925 | 1,925 | 1,925 | 1,925 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,965 | 1,970 | 1,923 | 1,925 | 1,925 | -30 (-1.53%) | 585,500 |
22 Dec 2015 | JPY | 1,940 | 1,966 | 1,934 | 1,955 | 1,955 | +6 (+0.31%) | 566,700 |
21 Dec 2015 | JPY | 1,922 | 1,954 | 1,907 | 1,949 | 1,949 | +4 (+0.21%) | 778,400 |
18 Dec 2015 | JPY | 1,994 | 2,016 | 1,937 | 1,945 | 1,945 | -38 (-1.92%) | 1,263,100 |
17 Dec 2015 | JPY | 1,975 | 1,999 | 1,959 | 1,983 | 1,983 | +48 (+2.48%) | 1,074,100 |
16 Dec 2015 | JPY | 1,948 | 1,952 | 1,923 | 1,935 | 1,935 | +9 (+0.47%) | 913,600 |
15 Dec 2015 | JPY | 1,939 | 1,959 | 1,918 | 1,926 | 1,926 | -16 (-0.82%) | 956,500 |
14 Dec 2015 | JPY | 1,938 | 1,944 | 1,914 | 1,942 | 1,942 | -42 (-2.12%) | 1,225,200 |
11 Dec 2015 | JPY | 1,973 | 1,999 | 1,950 | 1,984 | 1,984 | +1 (+0.05%) | 2,114,200 |
10 Dec 2015 | JPY | 2,048 | 2,053 | 1,975 | 1,983 | 1,983 | -161 (-7.51%) | 3,345,900 |
9 Dec 2015 | JPY | 2,115 | 2,195 | 2,112 | 2,144 | 2,144 | +29 (+1.37%) | 1,592,800 |
8 Dec 2015 | JPY | 2,140 | 2,146 | 2,109 | 2,115 | 2,115 | -23 (-1.08%) | 842,700 |
7 Dec 2015 | JPY | 2,146 | 2,162 | 2,137 | 2,138 | 2,138 | +24 (+1.14%) | 604,200 |
4 Dec 2015 | JPY | 2,144 | 2,144 | 2,104 | 2,114 | 2,114 | -60 (-2.76%) | 824,900 |
3 Dec 2015 | JPY | 2,163 | 2,181 | 2,154 | 2,174 | 2,174 | +11 (+0.51%) | 534,100 |
2 Dec 2015 | JPY | 2,162 | 2,178 | 2,153 | 2,163 | 2,163 | +1 (+0.05%) | 667,300 |
1 Dec 2015 | JPY | 2,123 | 2,164 | 2,120 | 2,162 | 2,162 | +45 (+2.13%) | 934,700 |
30 Nov 2015 | JPY | 2,098 | 2,125 | 2,081 | 2,117 | 2,117 | +10 (+0.47%) | 867,000 |
27 Nov 2015 | JPY | 2,094 | 2,109 | 2,086 | 2,107 | 2,107 | +14 (+0.67%) | 710,200 |
26 Nov 2015 | JPY | 2,098 | 2,105 | 2,079 | 2,093 | 2,093 | +9 (+0.43%) | 625,400 |
25 Nov 2015 | JPY | 2,084 | 2,094 | 2,074 | 2,084 | 2,084 | -11 (-0.53%) | 509,700 |
24 Nov 2015 | JPY | 2,100 | 2,100 | 2,076 | 2,095 | 2,095 | -9 (-0.43%) | 672,000 |
20 Nov 2015 | JPY | 2,102 | 2,104 | 2,081 | 2,104 | 2,104 | -11 (-0.52%) | 530,700 |