Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2015 | JPY | 2,145 | 2,247.5 | 2,140 | 2,180 | 2,180 | +37.5 (+1.75%) | 1,761,000 |
28 Dec 2015 | JPY | 2,145 | 2,165 | 2,050 | 2,142.5 | 2,142.5 | +112.5 (+5.54%) | 846,800 |
25 Dec 2015 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 2,150 | 2,165 | 1,975 | 2,030 | 2,030 | -87.5 (-4.13%) | 1,080,200 |
22 Dec 2015 | JPY | 2,170 | 2,170 | 2,077.5 | 2,117.5 | 2,117.5 | -50 (-2.31%) | 838,600 |
21 Dec 2015 | JPY | 2,170 | 2,212.5 | 2,067.5 | 2,167.5 | 2,167.5 | +67.5 (+3.21%) | 1,182,200 |
18 Dec 2015 | JPY | 2,050 | 2,155 | 2,015 | 2,100 | 2,100 | +57.5 (+2.82%) | 1,109,600 |
17 Dec 2015 | JPY | 1,962.5 | 2,072.5 | 1,940 | 2,042.5 | 2,042.5 | +107.5 (+5.56%) | 932,200 |
16 Dec 2015 | JPY | 1,975 | 1,995 | 1,915 | 1,935 | 1,935 | -12.5 (-0.64%) | 476,600 |
15 Dec 2015 | JPY | 1,960 | 2,010 | 1,902.5 | 1,947.5 | 1,947.5 | -12.5 (-0.64%) | 1,115,800 |
14 Dec 2015 | JPY | 1,867.5 | 1,960 | 1,840 | 1,960 | 1,960 | +70 (+3.70%) | 1,058,400 |
11 Dec 2015 | JPY | 1,790 | 1,900 | 1,787.5 | 1,890 | 1,890 | +102.5 (+5.73%) | 953,400 |
10 Dec 2015 | JPY | 1,760 | 1,835 | 1,755 | 1,787.5 | 1,787.5 | -2.5 (-0.14%) | 524,000 |
9 Dec 2015 | JPY | 1,835 | 1,865 | 1,772.5 | 1,790 | 1,790 | -57.5 (-3.11%) | 624,000 |
8 Dec 2015 | JPY | 1,855 | 1,870 | 1,805 | 1,847.5 | 1,847.5 | -5 (-0.27%) | 585,000 |
7 Dec 2015 | JPY | 1,825 | 1,887.5 | 1,805 | 1,852.5 | 1,852.5 | +57.5 (+3.20%) | 793,600 |
4 Dec 2015 | JPY | 1,800 | 1,840 | 1,780 | 1,795 | 1,795 | -30 (-1.64%) | 639,600 |
3 Dec 2015 | JPY | 1,750 | 1,827.5 | 1,725 | 1,825 | 1,825 | +57.5 (+3.25%) | 682,400 |
2 Dec 2015 | JPY | 1,827.5 | 1,875 | 1,757.5 | 1,767.5 | 1,767.5 | -57.5 (-3.15%) | 1,189,000 |
1 Dec 2015 | JPY | 1,757.5 | 1,827.5 | 1,725 | 1,825 | 1,825 | +77.5 (+4.43%) | 1,415,200 |
30 Nov 2015 | JPY | 1,745 | 1,752.5 | 1,682.5 | 1,747.5 | 1,747.5 | +10 (+0.58%) | 403,800 |
27 Nov 2015 | JPY | 1,687.5 | 1,767.5 | 1,670 | 1,737.5 | 1,737.5 | +27.5 (+1.61%) | 618,400 |
26 Nov 2015 | JPY | 1,745 | 1,757.5 | 1,700 | 1,710 | 1,710 | -35 (-2.01%) | 546,800 |
25 Nov 2015 | JPY | 1,715 | 1,760 | 1,692.5 | 1,745 | 1,745 | +25 (+1.45%) | 682,600 |
24 Nov 2015 | JPY | 1,800 | 1,810 | 1,707.5 | 1,720 | 1,720 | +117.5 (+7.33%) | 1,746,800 |
20 Nov 2015 | JPY | 1,620 | 1,640 | 1,590 | 1,602.5 | 1,602.5 | -30 (-1.84%) | 514,000 |
19 Nov 2015 | JPY | 1,557.5 | 1,647.5 | 1,545 | 1,632.5 | 1,632.5 | +80 (+5.15%) | 845,200 |
18 Nov 2015 | JPY | 1,617.5 | 1,620 | 1,512.5 | 1,552.5 | 1,552.5 | -72.5 (-4.46%) | 696,800 |
17 Nov 2015 | JPY | 1,587.5 | 1,650 | 1,560 | 1,625 | 1,625 | +85 (+5.52%) | 1,021,400 |
16 Nov 2015 | JPY | 1,550 | 1,657.5 | 1,500 | 1,540 | 1,540 | -45 (-2.84%) | 1,096,600 |