Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | JPY | 2,059 | 2,086 | 2,033 | 2,043 | 2,043 | -3 (-0.15%) | 145,500 |
6 May 2016 | JPY | 2,048 | 2,078 | 2,028 | 2,046 | 2,046 | -13 (-0.63%) | 257,100 |
2 May 2016 | JPY | 2,045 | 2,098 | 2,040 | 2,059 | 2,059 | -69 (-3.24%) | 199,500 |
28 Apr 2016 | JPY | 2,211 | 2,228 | 2,051 | 2,128 | 2,128 | -66 (-3.01%) | 189,100 |
27 Apr 2016 | JPY | 2,212 | 2,217 | 2,177 | 2,194 | 2,194 | -17 (-0.77%) | 139,600 |
26 Apr 2016 | JPY | 2,215 | 2,227 | 2,185 | 2,211 | 2,211 | -25 (-1.12%) | 162,200 |
25 Apr 2016 | JPY | 2,260 | 2,269 | 2,214 | 2,236 | 2,236 | -3 (-0.13%) | 180,800 |
22 Apr 2016 | JPY | 2,194 | 2,244 | 2,183 | 2,239 | 2,239 | +28 (+1.27%) | 276,500 |
21 Apr 2016 | JPY | 2,200 | 2,218 | 2,178 | 2,211 | 2,211 | +59 (+2.74%) | 200,600 |
20 Apr 2016 | JPY | 2,167 | 2,186 | 2,145 | 2,152 | 2,152 | +2 (+0.09%) | 214,200 |
19 Apr 2016 | JPY | 2,125 | 2,152 | 2,123 | 2,150 | 2,150 | +86 (+4.17%) | 211,000 |
18 Apr 2016 | JPY | 2,015 | 2,077 | 2,014 | 2,064 | 2,064 | -29 (-1.39%) | 208,000 |
15 Apr 2016 | JPY | 2,103 | 2,127 | 2,082 | 2,093 | 2,093 | -30 (-1.41%) | 221,200 |
14 Apr 2016 | JPY | 2,079 | 2,125 | 2,077 | 2,123 | 2,123 | +80 (+3.92%) | 173,800 |
13 Apr 2016 | JPY | 1,997 | 2,048 | 1,997 | 2,043 | 2,043 | +65 (+3.29%) | 153,700 |
12 Apr 2016 | JPY | 1,941 | 1,987 | 1,941 | 1,978 | 1,978 | +39 (+2.01%) | 142,600 |
11 Apr 2016 | JPY | 1,941 | 1,946 | 1,900 | 1,939 | 1,939 | -4 (-0.21%) | 136,400 |
8 Apr 2016 | JPY | 1,865 | 1,967 | 1,863 | 1,943 | 1,943 | +42 (+2.21%) | 241,500 |
7 Apr 2016 | JPY | 1,877 | 1,921 | 1,871 | 1,901 | 1,901 | +31 (+1.66%) | 219,800 |
6 Apr 2016 | JPY | 1,871 | 1,892 | 1,850 | 1,870 | 1,870 | -20 (-1.06%) | 258,400 |
5 Apr 2016 | JPY | 1,955 | 1,959 | 1,887 | 1,890 | 1,890 | -80 (-4.06%) | 309,900 |
4 Apr 2016 | JPY | 1,965 | 1,988 | 1,951 | 1,970 | 1,970 | +5 (+0.25%) | 279,600 |
1 Apr 2016 | JPY | 2,040 | 2,040 | 1,964 | 1,965 | 1,965 | -49 (-2.43%) | 392,400 |
31 Mar 2016 | JPY | 2,040 | 2,073 | 2,014 | 2,014 | 2,014 | +3 (+0.15%) | 289,200 |
30 Mar 2016 | JPY | 2,010 | 2,039 | 2,001 | 2,011 | 2,011 | +1 (+0.05%) | 320,600 |
29 Mar 2016 | JPY | 2,010 | 2,016 | 1,990 | 2,010 | 2,010 | -2 (-0.10%) | 405,600 |
28 Mar 2016 | JPY | 2,064 | 2,088 | 2,003 | 2,012 | 2,012 | -98 (-4.64%) | 501,300 |
25 Mar 2016 | JPY | 2,114 | 2,115 | 2,081 | 2,110 | 2,110 | -6 (-0.28%) | 173,800 |
24 Mar 2016 | JPY | 2,137 | 2,150 | 2,105 | 2,116 | 2,116 | -35 (-1.63%) | 158,500 |
23 Mar 2016 | JPY | 2,157 | 2,168 | 2,133 | 2,151 | 2,151 | 0.0 (0.0%) | 200,300 |