Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2016 | JPY | 1,175 | 1,193.75 | 1,168.75 | 1,183.75 | 1,183.75 | -6.25 (-0.53%) | 566,800 |
23 Sep 2016 | JPY | 1,150 | 1,191.25 | 1,150 | 1,190 | 1,190 | +2.5 (+0.21%) | 890,000 |
21 Sep 2016 | JPY | 1,162.5 | 1,187.5 | 1,148.75 | 1,187.5 | 1,187.5 | +31.25 (+2.70%) | 850,400 |
20 Sep 2016 | JPY | 1,126.25 | 1,161.25 | 1,126.25 | 1,156.25 | 1,156.25 | +20 (+1.76%) | 510,800 |
16 Sep 2016 | JPY | 1,135 | 1,145 | 1,125 | 1,136.25 | 1,136.25 | -8.75 (-0.76%) | 392,400 |
15 Sep 2016 | JPY | 1,136.25 | 1,148.75 | 1,127.5 | 1,145 | 1,145 | +6.25 (+0.55%) | 461,600 |
14 Sep 2016 | JPY | 1,125 | 1,142.5 | 1,115 | 1,138.75 | 1,138.75 | -5 (-0.44%) | 697,600 |
13 Sep 2016 | JPY | 1,128.75 | 1,153.75 | 1,125 | 1,143.75 | 1,143.75 | +25 (+2.23%) | 678,800 |
12 Sep 2016 | JPY | 1,132.5 | 1,138.75 | 1,112.5 | 1,118.75 | 1,118.75 | -23.75 (-2.08%) | 617,200 |
9 Sep 2016 | JPY | 1,188.75 | 1,193.75 | 1,142.5 | 1,142.5 | 1,142.5 | -40 (-3.38%) | 664,400 |
8 Sep 2016 | JPY | 1,193.75 | 1,196.25 | 1,171.25 | 1,182.5 | 1,182.5 | +16.25 (+1.39%) | 1,146,000 |
7 Sep 2016 | JPY | 1,115 | 1,167.5 | 1,113.75 | 1,166.25 | 1,166.25 | +38.75 (+3.44%) | 975,600 |
6 Sep 2016 | JPY | 1,100 | 1,130 | 1,100 | 1,127.5 | 1,127.5 | +30 (+2.73%) | 1,095,600 |
5 Sep 2016 | JPY | 1,140 | 1,147.5 | 1,088.75 | 1,097.5 | 1,097.5 | -27.5 (-2.44%) | 1,380,000 |
2 Sep 2016 | JPY | 1,141.25 | 1,146.25 | 1,120 | 1,125 | 1,125 | -13.75 (-1.21%) | 637,200 |
1 Sep 2016 | JPY | 1,167.5 | 1,167.5 | 1,127.5 | 1,138.75 | 1,138.75 | -11.25 (-0.98%) | 496,400 |
31 Aug 2016 | JPY | 1,135 | 1,156.25 | 1,130 | 1,150 | 1,150 | +25 (+2.22%) | 1,296,000 |
30 Aug 2016 | JPY | 1,171.25 | 1,172.5 | 1,125 | 1,125 | 1,125 | -33.75 (-2.91%) | 2,232,400 |
29 Aug 2016 | JPY | 1,152.5 | 1,168.75 | 1,148.75 | 1,158.75 | 1,158.75 | +28.75 (+2.54%) | 1,123,600 |
26 Aug 2016 | JPY | 1,135 | 1,148.75 | 1,125 | 1,130 | 1,130 | +11.25 (+1.01%) | 1,625,200 |
25 Aug 2016 | JPY | 1,118.75 | 1,152.5 | 1,113.75 | 1,118.75 | 1,118.75 | +7.5 (+0.67%) | 2,159,200 |
24 Aug 2016 | JPY | 1,097.5 | 1,121.25 | 1,087.5 | 1,111.25 | 1,111.25 | +46.25 (+4.34%) | 2,208,400 |
23 Aug 2016 | JPY | 1,053.75 | 1,077.5 | 1,043.75 | 1,065 | 1,065 | +11.25 (+1.07%) | 1,052,800 |
22 Aug 2016 | JPY | 1,047.5 | 1,061.25 | 1,022.5 | 1,053.75 | 1,053.75 | +11.25 (+1.08%) | 1,364,400 |
19 Aug 2016 | JPY | 1,071.25 | 1,071.25 | 1,007.5 | 1,042.5 | 1,042.5 | -42.5 (-3.92%) | 2,844,400 |
18 Aug 2016 | JPY | 1,165 | 1,187.5 | 1,077.5 | 1,085 | 1,085 | -81.25 (-6.97%) | 1,747,600 |
17 Aug 2016 | JPY | 1,177.5 | 1,186.25 | 1,148.75 | 1,166.25 | 1,166.25 | -30 (-2.51%) | 1,112,000 |
16 Aug 2016 | JPY | 1,213.75 | 1,230 | 1,182.5 | 1,196.25 | 1,196.25 | -33.75 (-2.74%) | 1,537,600 |
15 Aug 2016 | JPY | 1,227.5 | 1,267.5 | 1,220 | 1,230 | 1,230 | -12.5 (-1.01%) | 1,357,600 |
12 Aug 2016 | JPY | 1,240 | 1,257.5 | 1,195 | 1,242.5 | 1,242.5 | +107.5 (+9.47%) | 2,660,000 |