Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | JPY | 9,053 | 9,144 | 9,043 | 9,076 | 9,076 | +52 (+0.58%) | 839,000 |
28 Sep 2016 | JPY | 8,995 | 9,034 | 8,901 | 9,024 | 9,024 | -96 (-1.05%) | 1,021,000 |
27 Sep 2016 | JPY | 8,988 | 9,125 | 8,882 | 9,120 | 9,120 | +88 (+0.97%) | 1,092,400 |
26 Sep 2016 | JPY | 9,090 | 9,149 | 9,032 | 9,032 | 9,032 | -154 (-1.68%) | 908,700 |
23 Sep 2016 | JPY | 9,228 | 9,328 | 9,132 | 9,186 | 9,186 | +108 (+1.19%) | 1,381,200 |
21 Sep 2016 | JPY | 9,145 | 9,191 | 8,958 | 9,078 | 9,078 | -96 (-1.05%) | 1,527,900 |
20 Sep 2016 | JPY | 9,200 | 9,330 | 9,120 | 9,174 | 9,174 | +119 (+1.31%) | 1,290,200 |
16 Sep 2016 | JPY | 9,238 | 9,238 | 9,022 | 9,055 | 9,055 | -33 (-0.36%) | 991,300 |
15 Sep 2016 | JPY | 9,091 | 9,220 | 9,055 | 9,088 | 9,088 | -35 (-0.38%) | 987,000 |
14 Sep 2016 | JPY | 9,044 | 9,240 | 9,038 | 9,123 | 9,123 | +23 (+0.25%) | 845,800 |
13 Sep 2016 | JPY | 9,131 | 9,147 | 9,045 | 9,100 | 9,100 | +29 (+0.32%) | 572,700 |
12 Sep 2016 | JPY | 9,078 | 9,176 | 9,037 | 9,071 | 9,071 | -134 (-1.46%) | 785,800 |
9 Sep 2016 | JPY | 9,365 | 9,365 | 9,156 | 9,205 | 9,205 | -77 (-0.83%) | 1,574,900 |
8 Sep 2016 | JPY | 9,269 | 9,339 | 9,172 | 9,282 | 9,282 | -16 (-0.17%) | 1,038,900 |
7 Sep 2016 | JPY | 9,288 | 9,397 | 9,238 | 9,298 | 9,298 | +11 (+0.12%) | 1,213,500 |
6 Sep 2016 | JPY | 9,158 | 9,314 | 9,091 | 9,287 | 9,287 | +14 (+0.15%) | 1,344,200 |
5 Sep 2016 | JPY | 9,469 | 9,497 | 9,267 | 9,273 | 9,273 | -195 (-2.06%) | 902,600 |
2 Sep 2016 | JPY | 9,457 | 9,533 | 9,418 | 9,468 | 9,468 | +20 (+0.21%) | 1,148,600 |
1 Sep 2016 | JPY | 9,494 | 9,504 | 9,358 | 9,448 | 9,448 | -60 (-0.63%) | 1,098,800 |
31 Aug 2016 | JPY | 9,520 | 9,580 | 9,477 | 9,508 | 9,508 | +168 (+1.80%) | 1,113,200 |
30 Aug 2016 | JPY | 9,278 | 9,348 | 9,230 | 9,340 | 9,340 | +30 (+0.32%) | 695,000 |
29 Aug 2016 | JPY | 9,330 | 9,410 | 9,310 | 9,310 | 9,310 | +139 (+1.52%) | 1,124,600 |
26 Aug 2016 | JPY | 9,200 | 9,245 | 9,026 | 9,171 | 9,171 | +87 (+0.96%) | 1,383,900 |
25 Aug 2016 | JPY | 9,189 | 9,247 | 9,075 | 9,084 | 9,084 | -115 (-1.25%) | 1,418,900 |
24 Aug 2016 | JPY | 8,948 | 9,214 | 8,948 | 9,199 | 9,199 | +201 (+2.23%) | 1,083,700 |
23 Aug 2016 | JPY | 9,048 | 9,142 | 8,989 | 8,998 | 8,998 | -105 (-1.15%) | 824,000 |
22 Aug 2016 | JPY | 9,078 | 9,123 | 9,003 | 9,103 | 9,103 | +147 (+1.64%) | 807,100 |
19 Aug 2016 | JPY | 9,060 | 9,072 | 8,905 | 8,956 | 8,956 | +59 (+0.66%) | 1,019,200 |
18 Aug 2016 | JPY | 8,990 | 9,028 | 8,870 | 8,897 | 8,897 | +116 (+1.32%) | 1,560,000 |
17 Aug 2016 | JPY | 8,865 | 8,885 | 8,716 | 8,781 | 8,781 | -106 (-1.19%) | 867,300 |