Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | JPY | 2,863 | 2,890 | 2,841 | 2,849 | 2,849 | -14 (-0.49%) | 448,200 |
29 Dec 2015 | JPY | 2,830 | 2,875 | 2,799 | 2,863 | 2,863 | +8 (+0.28%) | 418,200 |
28 Dec 2015 | JPY | 2,813 | 2,865 | 2,807 | 2,855 | 2,855 | +24 (+0.85%) | 315,100 |
25 Dec 2015 | JPY | 2,831 | 2,831 | 2,831 | 2,831 | 2,831 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 2,843 | 2,881 | 2,818 | 2,831 | 2,831 | +30 (+1.07%) | 530,400 |
22 Dec 2015 | JPY | 2,812 | 2,823 | 2,794 | 2,801 | 2,801 | +18 (+0.65%) | 591,500 |
21 Dec 2015 | JPY | 2,785 | 2,815 | 2,752 | 2,783 | 2,783 | -28 (-1.00%) | 672,400 |
18 Dec 2015 | JPY | 2,872 | 2,955 | 2,807 | 2,811 | 2,811 | -66 (-2.29%) | 1,226,500 |
17 Dec 2015 | JPY | 2,893 | 2,914 | 2,874 | 2,877 | 2,877 | +52 (+1.84%) | 1,010,400 |
16 Dec 2015 | JPY | 2,759 | 2,829 | 2,750 | 2,825 | 2,825 | +96 (+3.52%) | 909,400 |
15 Dec 2015 | JPY | 2,783 | 2,789 | 2,729 | 2,729 | 2,729 | -36 (-1.30%) | 579,900 |
14 Dec 2015 | JPY | 2,764 | 2,781 | 2,724 | 2,765 | 2,765 | -69 (-2.43%) | 675,300 |
11 Dec 2015 | JPY | 2,769 | 2,849 | 2,769 | 2,834 | 2,834 | +42 (+1.50%) | 1,755,400 |
10 Dec 2015 | JPY | 2,792 | 2,828 | 2,775 | 2,792 | 2,792 | -8 (-0.29%) | 725,900 |
9 Dec 2015 | JPY | 2,768 | 2,822 | 2,767 | 2,800 | 2,800 | +3 (+0.11%) | 903,100 |
8 Dec 2015 | JPY | 2,853 | 2,861 | 2,785 | 2,797 | 2,797 | -62 (-2.17%) | 402,500 |
7 Dec 2015 | JPY | 2,860 | 2,876 | 2,841 | 2,859 | 2,859 | +24 (+0.85%) | 446,800 |
4 Dec 2015 | JPY | 2,845 | 2,861 | 2,821 | 2,835 | 2,835 | -88 (-3.01%) | 559,700 |
3 Dec 2015 | JPY | 2,908 | 2,929 | 2,886 | 2,923 | 2,923 | +16 (+0.55%) | 453,300 |
2 Dec 2015 | JPY | 2,904 | 2,931 | 2,894 | 2,907 | 2,907 | -21 (-0.72%) | 555,700 |
1 Dec 2015 | JPY | 2,788 | 2,939 | 2,788 | 2,928 | 2,928 | +40 (+1.39%) | 848,700 |
30 Nov 2015 | JPY | 2,932 | 2,932 | 2,873 | 2,888 | 2,888 | -50 (-1.70%) | 681,300 |
27 Nov 2015 | JPY | 2,961 | 2,970 | 2,929 | 2,938 | 2,938 | -7 (-0.24%) | 416,600 |
26 Nov 2015 | JPY | 2,950 | 2,968 | 2,931 | 2,945 | 2,945 | +4 (+0.14%) | 645,000 |
25 Nov 2015 | JPY | 2,958 | 2,962 | 2,932 | 2,941 | 2,941 | -20 (-0.68%) | 568,600 |
24 Nov 2015 | JPY | 2,948 | 2,970 | 2,922 | 2,961 | 2,961 | +18 (+0.61%) | 482,300 |
20 Nov 2015 | JPY | 2,973 | 2,973 | 2,914 | 2,943 | 2,943 | -16 (-0.54%) | 601,400 |
19 Nov 2015 | JPY | 2,958 | 2,990 | 2,942 | 2,959 | 2,959 | +34 (+1.16%) | 781,400 |
18 Nov 2015 | JPY | 2,950 | 2,951 | 2,904 | 2,925 | 2,925 | -13 (-0.44%) | 704,800 |
17 Nov 2015 | JPY | 2,930 | 2,959 | 2,901 | 2,938 | 2,938 | +53 (+1.84%) | 762,200 |