Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | JPY | 2,130 | 2,253 | 2,117 | 2,231 | 2,231 | +77 (+3.57%) | 2,917,900 |
21 Sep 2016 | JPY | 2,160 | 2,216 | 2,077 | 2,154 | 2,154 | +25 (+1.17%) | 4,590,500 |
20 Sep 2016 | JPY | 2,000 | 2,129 | 1,996 | 2,129 | 2,129 | +163 (+8.29%) | 3,645,200 |
16 Sep 2016 | JPY | 1,934 | 1,973 | 1,893 | 1,966 | 1,966 | +88 (+4.69%) | 2,151,900 |
15 Sep 2016 | JPY | 1,948 | 2,000 | 1,863 | 1,878 | 1,878 | -141 (-6.98%) | 2,911,600 |
14 Sep 2016 | JPY | 2,076 | 2,167 | 1,972 | 2,019 | 2,019 | -73 (-3.49%) | 3,746,900 |
13 Sep 2016 | JPY | 2,054 | 2,109 | 1,940 | 2,092 | 2,092 | -2 (-0.10%) | 4,695,700 |
12 Sep 2016 | JPY | 2,025 | 2,124 | 2,011 | 2,094 | 2,094 | +86 (+4.28%) | 4,596,200 |
9 Sep 2016 | JPY | 1,920 | 2,024 | 1,915 | 2,008 | 2,008 | +123 (+6.53%) | 5,455,500 |
8 Sep 2016 | JPY | 1,860 | 1,930 | 1,813 | 1,885 | 1,885 | +22 (+1.18%) | 3,296,300 |
7 Sep 2016 | JPY | 1,724 | 1,889 | 1,704 | 1,863 | 1,863 | +140 (+8.13%) | 4,880,900 |
6 Sep 2016 | JPY | 1,645 | 1,734 | 1,643 | 1,723 | 1,723 | +87 (+5.32%) | 1,991,000 |
5 Sep 2016 | JPY | 1,760 | 1,760 | 1,636 | 1,636 | 1,636 | -62 (-3.65%) | 2,209,700 |
2 Sep 2016 | JPY | 1,700 | 1,767 | 1,666 | 1,698 | 1,698 | +17 (+1.01%) | 2,363,500 |
1 Sep 2016 | JPY | 1,600 | 1,704 | 1,557 | 1,681 | 1,681 | +66 (+4.09%) | 2,879,900 |
31 Aug 2016 | JPY | 1,670 | 1,749 | 1,566 | 1,615 | 1,615 | -38 (-2.30%) | 5,345,000 |
30 Aug 2016 | JPY | 1,407 | 1,680 | 1,401 | 1,653 | 1,653 | +271 (+19.61%) | 5,509,900 |
29 Aug 2016 | JPY | 1,359 | 1,418 | 1,307 | 1,382 | 1,382 | +70 (+5.34%) | 1,497,500 |
26 Aug 2016 | JPY | 1,398 | 1,399 | 1,297 | 1,312 | 1,312 | -109 (-7.67%) | 1,655,900 |
25 Aug 2016 | JPY | 1,450 | 1,467 | 1,412 | 1,421 | 1,421 | -35 (-2.40%) | 684,900 |
24 Aug 2016 | JPY | 1,486 | 1,511 | 1,452 | 1,456 | 1,456 | -38 (-2.54%) | 657,400 |
23 Aug 2016 | JPY | 1,513 | 1,532 | 1,475 | 1,494 | 1,494 | -35 (-2.29%) | 665,100 |
22 Aug 2016 | JPY | 1,453 | 1,539 | 1,430 | 1,529 | 1,529 | +77 (+5.30%) | 1,065,300 |
19 Aug 2016 | JPY | 1,499 | 1,519 | 1,445 | 1,452 | 1,452 | -27 (-1.83%) | 1,233,100 |
18 Aug 2016 | JPY | 1,606 | 1,618 | 1,466 | 1,479 | 1,479 | -167 (-10.15%) | 2,109,900 |
17 Aug 2016 | JPY | 1,735 | 1,760 | 1,632 | 1,646 | 1,646 | -110 (-6.26%) | 1,248,500 |
16 Aug 2016 | JPY | 1,820 | 1,830 | 1,738 | 1,756 | 1,756 | -48 (-2.66%) | 977,400 |
15 Aug 2016 | JPY | 1,857 | 1,858 | 1,715 | 1,804 | 1,804 | +27 (+1.52%) | 1,638,200 |
12 Aug 2016 | JPY | 1,671 | 1,789 | 1,630 | 1,777 | 1,777 | +91 (+5.40%) | 1,614,900 |
10 Aug 2016 | JPY | 1,700 | 1,859 | 1,611 | 1,686 | 1,686 | -262 (-13.45%) | 2,760,800 |