Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | JPY | 4,250 | 4,260 | 4,125 | 4,145 | 4,145 | -155 (-3.60%) | 72,300 |
28 Sep 2015 | JPY | 4,325 | 4,350 | 4,270 | 4,300 | 4,300 | -100 (-2.27%) | 92,600 |
25 Sep 2015 | JPY | 4,400 | 4,450 | 4,385 | 4,400 | 4,400 | +10 (+0.23%) | 314,800 |
24 Sep 2015 | JPY | 4,365 | 4,435 | 4,365 | 4,390 | 4,390 | +10 (+0.23%) | 147,600 |
18 Sep 2015 | JPY | 4,380 | 4,405 | 4,345 | 4,380 | 4,380 | +10 (+0.23%) | 69,500 |
17 Sep 2015 | JPY | 4,400 | 4,410 | 4,335 | 4,370 | 4,370 | -10 (-0.23%) | 87,200 |
16 Sep 2015 | JPY | 4,405 | 4,425 | 4,375 | 4,380 | 4,380 | -55 (-1.24%) | 59,100 |
15 Sep 2015 | JPY | 4,430 | 4,495 | 4,400 | 4,435 | 4,435 | +5 (+0.11%) | 64,000 |
14 Sep 2015 | JPY | 4,375 | 4,450 | 4,350 | 4,430 | 4,430 | +40 (+0.91%) | 97,500 |
11 Sep 2015 | JPY | 4,285 | 4,420 | 4,270 | 4,390 | 4,390 | +90 (+2.09%) | 64,100 |
10 Sep 2015 | JPY | 4,360 | 4,420 | 4,285 | 4,300 | 4,300 | -160 (-3.59%) | 70,700 |
9 Sep 2015 | JPY | 4,440 | 4,520 | 4,400 | 4,460 | 4,460 | +100 (+2.29%) | 67,500 |
8 Sep 2015 | JPY | 4,405 | 4,430 | 4,285 | 4,360 | 4,360 | -20 (-0.46%) | 62,900 |
7 Sep 2015 | JPY | 4,405 | 4,410 | 4,370 | 4,380 | 4,380 | -100 (-2.23%) | 64,600 |
4 Sep 2015 | JPY | 4,490 | 4,510 | 4,425 | 4,480 | 4,480 | -20 (-0.44%) | 159,100 |
3 Sep 2015 | JPY | 4,470 | 4,515 | 4,465 | 4,500 | 4,500 | +65 (+1.47%) | 127,000 |
2 Sep 2015 | JPY | 4,450 | 4,530 | 4,405 | 4,435 | 4,435 | -150 (-3.27%) | 197,700 |
1 Sep 2015 | JPY | 4,615 | 4,625 | 4,560 | 4,585 | 4,585 | -10 (-0.22%) | 84,700 |
31 Aug 2015 | JPY | 4,595 | 4,595 | 4,520 | 4,595 | 4,595 | +110 (+2.45%) | 63,000 |
28 Aug 2015 | JPY | 4,450 | 4,520 | 4,445 | 4,485 | 4,485 | +130 (+2.99%) | 56,500 |
27 Aug 2015 | JPY | 4,490 | 4,490 | 4,310 | 4,355 | 4,355 | -10 (-0.23%) | 75,600 |
26 Aug 2015 | JPY | 4,300 | 4,395 | 4,290 | 4,365 | 4,365 | +110 (+2.59%) | 43,100 |
25 Aug 2015 | JPY | 4,185 | 4,415 | 4,065 | 4,255 | 4,255 | -85 (-1.96%) | 134,400 |
24 Aug 2015 | JPY | 4,520 | 4,585 | 4,330 | 4,340 | 4,340 | -330 (-7.07%) | 89,900 |
21 Aug 2015 | JPY | 4,650 | 4,700 | 4,620 | 4,670 | 4,670 | -45 (-0.95%) | 72,000 |
20 Aug 2015 | JPY | 4,600 | 4,765 | 4,585 | 4,715 | 4,715 | +130 (+2.84%) | 101,600 |
19 Aug 2015 | JPY | 4,670 | 4,690 | 4,580 | 4,585 | 4,585 | -85 (-1.82%) | 56,800 |
18 Aug 2015 | JPY | 4,740 | 4,785 | 4,625 | 4,670 | 4,670 | -70 (-1.48%) | 84,800 |
17 Aug 2015 | JPY | 4,650 | 4,740 | 4,625 | 4,740 | 4,740 | +125 (+2.71%) | 78,200 |
14 Aug 2015 | JPY | 4,715 | 4,755 | 4,595 | 4,615 | 4,615 | -170 (-3.55%) | 88,600 |