Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2016 | JPY | 1,430 | 1,431 | 1,382.5 | 1,391.5 | 1,391.5 | -53 (-3.67%) | 314,200 |
18 Feb 2016 | JPY | 1,423.5 | 1,463 | 1,417.5 | 1,444.5 | 1,444.5 | +48.5 (+3.47%) | 229,800 |
17 Feb 2016 | JPY | 1,425 | 1,452 | 1,378 | 1,396 | 1,396 | -33.5 (-2.34%) | 298,200 |
16 Feb 2016 | JPY | 1,366 | 1,475 | 1,365.5 | 1,429.5 | 1,429.5 | +77.5 (+5.73%) | 320,400 |
15 Feb 2016 | JPY | 1,385 | 1,415 | 1,332 | 1,352 | 1,352 | +25 (+1.88%) | 606,600 |
12 Feb 2016 | JPY | 1,407.5 | 1,465 | 1,320 | 1,327 | 1,327 | -175.5 (-11.68%) | 483,000 |
10 Feb 2016 | JPY | 1,645 | 1,667.5 | 1,466.5 | 1,502.5 | 1,502.5 | -175 (-10.43%) | 301,600 |
9 Feb 2016 | JPY | 1,670 | 1,685 | 1,625 | 1,677.5 | 1,677.5 | -52.5 (-3.03%) | 197,000 |
8 Feb 2016 | JPY | 1,617.5 | 1,747.5 | 1,617.5 | 1,730 | 1,730 | +112.5 (+6.96%) | 378,200 |
5 Feb 2016 | JPY | 1,602.5 | 1,627.5 | 1,580 | 1,617.5 | 1,617.5 | -17.5 (-1.07%) | 153,600 |
4 Feb 2016 | JPY | 1,645 | 1,655 | 1,625 | 1,635 | 1,635 | -32.5 (-1.95%) | 100,600 |
3 Feb 2016 | JPY | 1,710 | 1,712.5 | 1,645 | 1,667.5 | 1,667.5 | -105 (-5.92%) | 155,800 |
2 Feb 2016 | JPY | 1,785 | 1,805 | 1,762.5 | 1,772.5 | 1,772.5 | -17.5 (-0.98%) | 177,800 |
1 Feb 2016 | JPY | 1,750 | 1,797.5 | 1,717.5 | 1,790 | 1,790 | +65 (+3.77%) | 279,600 |
29 Jan 2016 | JPY | 1,632.5 | 1,732.5 | 1,610 | 1,725 | 1,725 | +90 (+5.50%) | 260,800 |
28 Jan 2016 | JPY | 1,552.5 | 1,640 | 1,545 | 1,635 | 1,635 | +55 (+3.48%) | 274,600 |
27 Jan 2016 | JPY | 1,620 | 1,620 | 1,557.5 | 1,580 | 1,580 | -7.5 (-0.47%) | 174,200 |
26 Jan 2016 | JPY | 1,595 | 1,605 | 1,580 | 1,587.5 | 1,587.5 | -32.5 (-2.01%) | 136,400 |
25 Jan 2016 | JPY | 1,612.5 | 1,645 | 1,577.5 | 1,620 | 1,620 | +30 (+1.89%) | 192,800 |
22 Jan 2016 | JPY | 1,512.5 | 1,590 | 1,502.5 | 1,590 | 1,590 | +104 (+7.00%) | 258,200 |
21 Jan 2016 | JPY | 1,532.5 | 1,570 | 1,486 | 1,486 | 1,486 | -66.5 (-4.28%) | 179,800 |
20 Jan 2016 | JPY | 1,607.5 | 1,610 | 1,552.5 | 1,552.5 | 1,552.5 | -55 (-3.42%) | 131,200 |
19 Jan 2016 | JPY | 1,562.5 | 1,612.5 | 1,562.5 | 1,607.5 | 1,607.5 | +32.5 (+2.06%) | 126,000 |
18 Jan 2016 | JPY | 1,532.5 | 1,595 | 1,532.5 | 1,575 | 1,575 | -27.5 (-1.72%) | 78,800 |
15 Jan 2016 | JPY | 1,632.5 | 1,650 | 1,575 | 1,602.5 | 1,602.5 | -15 (-0.93%) | 151,600 |
14 Jan 2016 | JPY | 1,600 | 1,637.5 | 1,570 | 1,617.5 | 1,617.5 | -15 (-0.92%) | 135,800 |
13 Jan 2016 | JPY | 1,602.5 | 1,642.5 | 1,602.5 | 1,632.5 | 1,632.5 | +30 (+1.87%) | 145,200 |
12 Jan 2016 | JPY | 1,620 | 1,637.5 | 1,602.5 | 1,602.5 | 1,602.5 | -67.5 (-4.04%) | 167,000 |
8 Jan 2016 | JPY | 1,675 | 1,697.5 | 1,650 | 1,670 | 1,670 | -35 (-2.05%) | 161,000 |
7 Jan 2016 | JPY | 1,710 | 1,732.5 | 1,690 | 1,705 | 1,705 | -35 (-2.01%) | 101,800 |