Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | JPY | 2,523 | 2,573 | 2,478 | 2,536 | 2,536 | +23 (+0.92%) | 865,200 |
30 Sep 2015 | JPY | 2,520 | 2,536 | 2,469 | 2,513 | 2,513 | +59 (+2.40%) | 640,700 |
29 Sep 2015 | JPY | 2,551 | 2,551 | 2,447 | 2,454 | 2,454 | -134 (-5.18%) | 920,600 |
28 Sep 2015 | JPY | 2,661 | 2,685 | 2,573 | 2,588 | 2,588 | -82 (-3.07%) | 653,300 |
25 Sep 2015 | JPY | 2,624 | 2,670 | 2,610 | 2,670 | 2,670 | +64 (+2.46%) | 805,100 |
24 Sep 2015 | JPY | 2,670 | 2,704 | 2,602 | 2,606 | 2,606 | -91 (-3.37%) | 703,600 |
18 Sep 2015 | JPY | 2,740 | 2,754 | 2,671 | 2,697 | 2,697 | -57 (-2.07%) | 766,000 |
17 Sep 2015 | JPY | 2,773 | 2,797 | 2,737 | 2,754 | 2,754 | -23 (-0.83%) | 951,400 |
16 Sep 2015 | JPY | 2,784 | 2,811 | 2,755 | 2,777 | 2,777 | +37 (+1.35%) | 514,400 |
15 Sep 2015 | JPY | 2,766 | 2,815 | 2,733 | 2,740 | 2,740 | +11 (+0.40%) | 711,300 |
14 Sep 2015 | JPY | 2,807 | 2,815 | 2,719 | 2,729 | 2,729 | -55 (-1.98%) | 559,800 |
11 Sep 2015 | JPY | 2,825 | 2,855 | 2,774 | 2,784 | 2,784 | -58 (-2.04%) | 2,128,900 |
10 Sep 2015 | JPY | 2,780 | 2,855 | 2,780 | 2,842 | 2,842 | -28 (-0.98%) | 565,900 |
9 Sep 2015 | JPY | 2,739 | 2,870 | 2,722 | 2,870 | 2,870 | +227 (+8.59%) | 1,043,700 |
8 Sep 2015 | JPY | 2,693 | 2,722 | 2,640 | 2,643 | 2,643 | -37 (-1.38%) | 652,500 |
7 Sep 2015 | JPY | 2,612 | 2,699 | 2,604 | 2,680 | 2,680 | +45 (+1.71%) | 669,100 |
4 Sep 2015 | JPY | 2,719 | 2,737 | 2,608 | 2,635 | 2,635 | -58 (-2.15%) | 703,800 |
3 Sep 2015 | JPY | 2,678 | 2,725 | 2,675 | 2,693 | 2,693 | +12 (+0.45%) | 667,000 |
2 Sep 2015 | JPY | 2,669 | 2,738 | 2,656 | 2,681 | 2,681 | -27 (-1.00%) | 855,200 |
1 Sep 2015 | JPY | 2,790 | 2,803 | 2,707 | 2,708 | 2,708 | -86 (-3.08%) | 709,400 |
31 Aug 2015 | JPY | 2,790 | 2,808 | 2,748 | 2,794 | 2,794 | -10 (-0.36%) | 872,300 |
28 Aug 2015 | JPY | 2,761 | 2,824 | 2,755 | 2,804 | 2,804 | +131 (+4.90%) | 913,500 |
27 Aug 2015 | JPY | 2,680 | 2,710 | 2,652 | 2,673 | 2,673 | +21 (+0.79%) | 1,098,900 |
26 Aug 2015 | JPY | 2,574 | 2,660 | 2,563 | 2,652 | 2,652 | +50 (+1.92%) | 1,468,900 |
25 Aug 2015 | JPY | 2,626 | 2,720 | 2,581 | 2,602 | 2,602 | -118 (-4.34%) | 1,738,100 |
24 Aug 2015 | JPY | 2,785 | 2,799 | 2,706 | 2,720 | 2,720 | -99 (-3.51%) | 1,085,200 |
21 Aug 2015 | JPY | 2,822 | 2,862 | 2,810 | 2,819 | 2,819 | -64 (-2.22%) | 684,100 |
20 Aug 2015 | JPY | 2,924 | 2,933 | 2,880 | 2,883 | 2,883 | -48 (-1.64%) | 542,100 |
19 Aug 2015 | JPY | 2,997 | 3,005 | 2,931 | 2,931 | 2,931 | -94 (-3.11%) | 743,900 |
18 Aug 2015 | JPY | 3,010 | 3,045 | 3,000 | 3,025 | 3,025 | +26 (+0.87%) | 397,200 |