Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 1,793 | 1,809 | 1,768 | 1,797 | 1,797 | -9 (-0.50%) | 189,400 |
18 Dec 2015 | JPY | 1,814 | 1,836 | 1,804 | 1,806 | 1,806 | +1 (+0.06%) | 303,900 |
17 Dec 2015 | JPY | 1,783 | 1,813 | 1,776 | 1,805 | 1,805 | +44 (+2.50%) | 277,800 |
16 Dec 2015 | JPY | 1,769 | 1,772 | 1,738 | 1,761 | 1,761 | +7 (+0.40%) | 191,000 |
15 Dec 2015 | JPY | 1,773 | 1,794 | 1,750 | 1,754 | 1,754 | -7 (-0.40%) | 171,900 |
14 Dec 2015 | JPY | 1,755 | 1,776 | 1,744 | 1,761 | 1,761 | -19 (-1.07%) | 221,100 |
11 Dec 2015 | JPY | 1,788 | 1,807 | 1,773 | 1,780 | 1,780 | -17 (-0.95%) | 257,600 |
10 Dec 2015 | JPY | 1,795 | 1,805 | 1,781 | 1,797 | 1,797 | -4 (-0.22%) | 184,000 |
9 Dec 2015 | JPY | 1,813 | 1,828 | 1,797 | 1,801 | 1,801 | -21 (-1.15%) | 144,300 |
8 Dec 2015 | JPY | 1,817 | 1,832 | 1,816 | 1,822 | 1,822 | +11 (+0.61%) | 150,600 |
7 Dec 2015 | JPY | 1,813 | 1,821 | 1,804 | 1,811 | 1,811 | +17 (+0.95%) | 132,700 |
4 Dec 2015 | JPY | 1,806 | 1,816 | 1,791 | 1,794 | 1,794 | -26 (-1.43%) | 248,400 |
3 Dec 2015 | JPY | 1,840 | 1,840 | 1,817 | 1,820 | 1,820 | -14 (-0.76%) | 123,000 |
2 Dec 2015 | JPY | 1,815 | 1,842 | 1,815 | 1,834 | 1,834 | +21 (+1.16%) | 243,200 |
1 Dec 2015 | JPY | 1,809 | 1,824 | 1,809 | 1,813 | 1,813 | +1 (+0.06%) | 132,600 |
30 Nov 2015 | JPY | 1,828 | 1,839 | 1,806 | 1,812 | 1,812 | -31 (-1.68%) | 232,800 |
27 Nov 2015 | JPY | 1,862 | 1,870 | 1,841 | 1,843 | 1,843 | -25 (-1.34%) | 135,700 |
26 Nov 2015 | JPY | 1,858 | 1,877 | 1,847 | 1,868 | 1,868 | +3 (+0.16%) | 151,000 |
25 Nov 2015 | JPY | 1,876 | 1,877 | 1,853 | 1,865 | 1,865 | -7 (-0.37%) | 156,600 |
24 Nov 2015 | JPY | 1,866 | 1,880 | 1,855 | 1,872 | 1,872 | +10 (+0.54%) | 246,600 |
20 Nov 2015 | JPY | 1,827 | 1,864 | 1,827 | 1,862 | 1,862 | +37 (+2.03%) | 339,600 |
19 Nov 2015 | JPY | 1,844 | 1,844 | 1,821 | 1,825 | 1,825 | -14 (-0.76%) | 156,200 |
18 Nov 2015 | JPY | 1,817 | 1,848 | 1,805 | 1,839 | 1,839 | +26 (+1.43%) | 285,900 |
17 Nov 2015 | JPY | 1,818 | 1,825 | 1,800 | 1,813 | 1,813 | +16 (+0.89%) | 163,900 |
16 Nov 2015 | JPY | 1,798 | 1,805 | 1,786 | 1,797 | 1,797 | -26 (-1.43%) | 157,100 |
13 Nov 2015 | JPY | 1,812 | 1,830 | 1,807 | 1,823 | 1,823 | -5 (-0.27%) | 190,900 |
12 Nov 2015 | JPY | 1,811 | 1,832 | 1,811 | 1,828 | 1,828 | +9 (+0.49%) | 166,900 |
11 Nov 2015 | JPY | 1,784 | 1,826 | 1,781 | 1,819 | 1,819 | +35 (+1.96%) | 274,300 |
10 Nov 2015 | JPY | 1,754 | 1,786 | 1,742 | 1,784 | 1,784 | +19 (+1.08%) | 194,900 |
9 Nov 2015 | JPY | 1,751 | 1,770 | 1,746 | 1,765 | 1,765 | +10 (+0.57%) | 236,400 |