Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | JPY | 1,228 | 1,228 | 1,174.3334 | 1,175.5 | 1,175.5 | -79.833 (-6.36%) | 7,242,900 |
17 Sep 2015 | JPY | 1,258.1666 | 1,261.6666 | 1,225.5 | 1,255.3334 | 1,255.3334 | +11.5 (+0.92%) | 4,444,500 |
16 Sep 2015 | JPY | 1,273.8334 | 1,278.8334 | 1,235.3334 | 1,243.8334 | 1,243.8334 | -17.667 (-1.40%) | 2,786,400 |
15 Sep 2015 | JPY | 1,251.5 | 1,297 | 1,244.8334 | 1,261.5 | 1,261.5 | +25.5 (+2.06%) | 5,487,900 |
14 Sep 2015 | JPY | 1,266.6666 | 1,266.6666 | 1,230.6666 | 1,236 | 1,236 | -20.5 (-1.63%) | 3,092,700 |
11 Sep 2015 | JPY | 1,250.1666 | 1,283.3334 | 1,250 | 1,256.5 | 1,256.5 | -19.167 (-1.50%) | 7,897,500 |
10 Sep 2015 | JPY | 1,282.5 | 1,288.6666 | 1,253.6666 | 1,275.6666 | 1,275.6666 | -57 (-4.28%) | 3,631,200 |
9 Sep 2015 | JPY | 1,254.5 | 1,335.6666 | 1,248.6666 | 1,332.6666 | 1,332.6666 | +119.333 (+9.84%) | 6,848,700 |
8 Sep 2015 | JPY | 1,260.5 | 1,261.6666 | 1,212.5 | 1,213.3334 | 1,213.3334 | -43.5 (-3.46%) | 3,233,700 |
7 Sep 2015 | JPY | 1,258.3334 | 1,270 | 1,226.1666 | 1,256.8334 | 1,256.8334 | -13.167 (-1.04%) | 4,286,700 |
4 Sep 2015 | JPY | 1,320 | 1,332.5 | 1,255 | 1,270 | 1,270 | -39 (-2.98%) | 5,660,700 |
3 Sep 2015 | JPY | 1,316.3334 | 1,342.1666 | 1,307 | 1,309 | 1,309 | +59 (+4.72%) | 4,953,600 |
2 Sep 2015 | JPY | 1,263 | 1,282.1666 | 1,237.1666 | 1,250 | 1,250 | -24.833 (-1.95%) | 5,198,700 |
1 Sep 2015 | JPY | 1,325.5 | 1,329.8334 | 1,274.5 | 1,274.8334 | 1,274.8334 | -66.167 (-4.93%) | 4,245,600 |
31 Aug 2015 | JPY | 1,311.6666 | 1,346.3334 | 1,295.3334 | 1,341 | 1,341 | +6 (+0.45%) | 6,446,700 |
28 Aug 2015 | JPY | 1,346.8334 | 1,354.3334 | 1,330.6666 | 1,335 | 1,335 | +38.167 (+2.94%) | 11,718,600 |
27 Aug 2015 | JPY | 1,288.3334 | 1,309.6666 | 1,281.3334 | 1,296.8334 | 1,296.8334 | +34.833 (+2.76%) | 5,916,300 |
26 Aug 2015 | JPY | 1,209 | 1,273.3334 | 1,207.8334 | 1,262 | 1,262 | +76.333 (+6.44%) | 9,297,000 |
25 Aug 2015 | JPY | 1,162.5 | 1,250 | 1,158 | 1,185.6666 | 1,185.6666 | -43.167 (-3.51%) | 11,493,300 |
24 Aug 2015 | JPY | 1,286.3334 | 1,295 | 1,226.5 | 1,228.8334 | 1,228.8334 | -104.167 (-7.81%) | 8,914,800 |
21 Aug 2015 | JPY | 1,354.1666 | 1,377.6666 | 1,327.1666 | 1,333 | 1,333 | -83.167 (-5.87%) | 9,227,700 |
20 Aug 2015 | JPY | 1,479.6666 | 1,479.6666 | 1,414.5 | 1,416.1666 | 1,416.1666 | -71.167 (-4.78%) | 7,125,900 |
19 Aug 2015 | JPY | 1,475.8334 | 1,497.3334 | 1,459.1666 | 1,487.3334 | 1,487.3334 | +8.167 (+0.55%) | 5,564,400 |
18 Aug 2015 | JPY | 1,493.3334 | 1,493.3334 | 1,474 | 1,479.1666 | 1,479.1666 | +4.5 (+0.31%) | 3,238,500 |
17 Aug 2015 | JPY | 1,463.3334 | 1,502.5 | 1,463.3334 | 1,474.6666 | 1,474.6666 | +21.833 (+1.50%) | 3,853,500 |
14 Aug 2015 | JPY | 1,466.6666 | 1,470 | 1,441.5 | 1,452.8334 | 1,452.8334 | -5.333 (-0.37%) | 3,553,500 |
13 Aug 2015 | JPY | 1,437.8334 | 1,461.8334 | 1,436.1666 | 1,458.1666 | 1,458.1666 | +11.833 (+0.82%) | 3,616,200 |
12 Aug 2015 | JPY | 1,474.1666 | 1,493.3334 | 1,432 | 1,446.3334 | 1,446.3334 | -31.167 (-2.11%) | 5,754,300 |
11 Aug 2015 | JPY | 1,504.3334 | 1,513.3334 | 1,455.8334 | 1,477.5 | 1,477.5 | -36.333 (-2.40%) | 7,872,300 |
10 Aug 2015 | JPY | 1,466.6666 | 1,517.5 | 1,451.3334 | 1,513.8334 | 1,513.8334 | +2 (+0.13%) | 8,414,100 |