Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | JPY | 1,090 | 1,106.25 | 1,066.25 | 1,101.25 | 1,101.25 | +28.75 (+2.68%) | 966,800 |
30 Sep 2015 | JPY | 1,025 | 1,080 | 1,018.75 | 1,072.5 | 1,072.5 | +52.5 (+5.15%) | 1,004,800 |
29 Sep 2015 | JPY | 1,031.25 | 1,048.75 | 1,006.25 | 1,020 | 1,020 | -50 (-4.67%) | 900,000 |
28 Sep 2015 | JPY | 1,037.5 | 1,082.5 | 1,035 | 1,070 | 1,070 | +23.75 (+2.27%) | 842,000 |
25 Sep 2015 | JPY | 1,030 | 1,053.75 | 993.75 | 1,046.25 | 1,046.25 | +15 (+1.45%) | 1,402,800 |
24 Sep 2015 | JPY | 1,025 | 1,050 | 1,022.5 | 1,031.25 | 1,031.25 | -23.75 (-2.25%) | 1,332,400 |
18 Sep 2015 | JPY | 1,098.75 | 1,125 | 1,055 | 1,055 | 1,055 | -61.25 (-5.49%) | 3,547,600 |
17 Sep 2015 | JPY | 1,113.75 | 1,121.25 | 1,095 | 1,116.25 | 1,116.25 | +20 (+1.82%) | 647,600 |
16 Sep 2015 | JPY | 1,108.75 | 1,115 | 1,075 | 1,096.25 | 1,096.25 | -13.75 (-1.24%) | 993,200 |
15 Sep 2015 | JPY | 1,118.75 | 1,150 | 1,080 | 1,110 | 1,110 | -21.25 (-1.88%) | 1,266,400 |
14 Sep 2015 | JPY | 1,113.75 | 1,158.75 | 1,107.5 | 1,131.25 | 1,131.25 | +22.5 (+2.03%) | 1,251,200 |
11 Sep 2015 | JPY | 1,108.75 | 1,122.5 | 1,088.75 | 1,108.75 | 1,108.75 | -37.5 (-3.27%) | 1,344,000 |
10 Sep 2015 | JPY | 1,096.25 | 1,146.25 | 1,070 | 1,146.25 | 1,146.25 | +50 (+4.56%) | 1,267,200 |
9 Sep 2015 | JPY | 1,097.5 | 1,106.25 | 1,076.25 | 1,096.25 | 1,096.25 | +45 (+4.28%) | 812,000 |
8 Sep 2015 | JPY | 1,065 | 1,085 | 1,038.75 | 1,051.25 | 1,051.25 | -17.5 (-1.64%) | 1,370,800 |
7 Sep 2015 | JPY | 1,092.5 | 1,095 | 1,061.25 | 1,068.75 | 1,068.75 | -46.25 (-4.15%) | 1,918,800 |
4 Sep 2015 | JPY | 1,165 | 1,167.5 | 1,108.75 | 1,115 | 1,115 | -52.5 (-4.50%) | 2,095,600 |
3 Sep 2015 | JPY | 1,213.75 | 1,223.75 | 1,165 | 1,167.5 | 1,167.5 | -5 (-0.43%) | 1,855,600 |
2 Sep 2015 | JPY | 1,165 | 1,206.25 | 1,138.75 | 1,172.5 | 1,172.5 | -27.5 (-2.29%) | 1,563,200 |
1 Sep 2015 | JPY | 1,211.25 | 1,223.75 | 1,192.5 | 1,200 | 1,200 | -28.75 (-2.34%) | 1,714,400 |
31 Aug 2015 | JPY | 1,187.5 | 1,228.75 | 1,171.25 | 1,228.75 | 1,228.75 | +38.75 (+3.26%) | 1,434,400 |
28 Aug 2015 | JPY | 1,176.25 | 1,190 | 1,158.75 | 1,190 | 1,190 | +46.25 (+4.04%) | 930,400 |
27 Aug 2015 | JPY | 1,107.5 | 1,185 | 1,103.75 | 1,143.75 | 1,143.75 | +66.25 (+6.15%) | 1,132,800 |
26 Aug 2015 | JPY | 1,053.75 | 1,088.75 | 1,041.25 | 1,077.5 | 1,077.5 | +40 (+3.86%) | 1,843,600 |
25 Aug 2015 | JPY | 1,025 | 1,085 | 1,012.5 | 1,037.5 | 1,037.5 | -51.25 (-4.71%) | 2,100,000 |
24 Aug 2015 | JPY | 1,112.5 | 1,172.5 | 1,080 | 1,088.75 | 1,088.75 | -56.25 (-4.91%) | 1,298,800 |
21 Aug 2015 | JPY | 1,130 | 1,180 | 1,113.75 | 1,145 | 1,145 | 0.0 (0.0%) | 1,962,800 |
20 Aug 2015 | JPY | 1,176.25 | 1,195 | 1,141.25 | 1,145 | 1,145 | -48.75 (-4.08%) | 828,400 |
19 Aug 2015 | JPY | 1,212.5 | 1,223.75 | 1,132.5 | 1,193.75 | 1,193.75 | -31.25 (-2.55%) | 677,600 |
18 Aug 2015 | JPY | 1,242.5 | 1,247.5 | 1,215 | 1,225 | 1,225 | -17.5 (-1.41%) | 642,400 |