Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | JPY | 1,188 | 1,207 | 1,183 | 1,188 | 1,188 | -13 (-1.08%) | 1,009,000 |
27 Sep 2016 | JPY | 1,188 | 1,203 | 1,171 | 1,201 | 1,201 | -1 (-0.08%) | 1,842,700 |
26 Sep 2016 | JPY | 1,221 | 1,222 | 1,199 | 1,202 | 1,202 | -16 (-1.31%) | 879,000 |
23 Sep 2016 | JPY | 1,214 | 1,230 | 1,205 | 1,218 | 1,218 | +3 (+0.25%) | 1,271,000 |
21 Sep 2016 | JPY | 1,203 | 1,221 | 1,185 | 1,215 | 1,215 | +1 (+0.08%) | 3,117,700 |
20 Sep 2016 | JPY | 1,214 | 1,237 | 1,203 | 1,214 | 1,214 | 0.0 (0.0%) | 1,377,400 |
16 Sep 2016 | JPY | 1,209 | 1,217 | 1,203 | 1,214 | 1,214 | -13 (-1.06%) | 2,792,300 |
15 Sep 2016 | JPY | 1,262 | 1,267 | 1,218 | 1,227 | 1,227 | -50 (-3.92%) | 1,506,100 |
14 Sep 2016 | JPY | 1,268 | 1,298 | 1,264 | 1,277 | 1,277 | +31 (+2.49%) | 1,743,800 |
13 Sep 2016 | JPY | 1,255 | 1,265 | 1,244 | 1,246 | 1,246 | -1 (-0.08%) | 922,200 |
12 Sep 2016 | JPY | 1,257 | 1,258 | 1,233 | 1,247 | 1,247 | -25 (-1.97%) | 931,300 |
9 Sep 2016 | JPY | 1,257 | 1,288 | 1,257 | 1,272 | 1,272 | +21 (+1.68%) | 1,651,500 |
8 Sep 2016 | JPY | 1,259 | 1,267 | 1,248 | 1,251 | 1,251 | -2 (-0.16%) | 1,133,900 |
7 Sep 2016 | JPY | 1,233 | 1,254 | 1,226 | 1,253 | 1,253 | +10 (+0.80%) | 1,038,400 |
6 Sep 2016 | JPY | 1,245 | 1,246 | 1,236 | 1,243 | 1,243 | -6 (-0.48%) | 815,900 |
5 Sep 2016 | JPY | 1,255 | 1,273 | 1,246 | 1,249 | 1,249 | +9 (+0.73%) | 1,191,200 |
2 Sep 2016 | JPY | 1,220 | 1,240 | 1,214 | 1,240 | 1,240 | +16 (+1.31%) | 1,050,200 |
1 Sep 2016 | JPY | 1,210 | 1,227 | 1,203 | 1,224 | 1,224 | +9 (+0.74%) | 948,600 |
31 Aug 2016 | JPY | 1,212 | 1,215 | 1,196 | 1,215 | 1,215 | +13 (+1.08%) | 1,254,800 |
30 Aug 2016 | JPY | 1,208 | 1,210 | 1,196 | 1,202 | 1,202 | -5 (-0.41%) | 1,003,000 |
29 Aug 2016 | JPY | 1,177 | 1,217 | 1,171 | 1,207 | 1,207 | +61 (+5.32%) | 1,655,300 |
26 Aug 2016 | JPY | 1,155 | 1,160 | 1,135 | 1,146 | 1,146 | -9 (-0.78%) | 1,705,500 |
25 Aug 2016 | JPY | 1,165 | 1,172 | 1,150 | 1,155 | 1,155 | -13 (-1.11%) | 1,328,200 |
24 Aug 2016 | JPY | 1,173 | 1,189 | 1,165 | 1,168 | 1,168 | -5 (-0.43%) | 756,700 |
23 Aug 2016 | JPY | 1,170 | 1,189 | 1,162 | 1,173 | 1,173 | +11 (+0.95%) | 1,143,000 |
22 Aug 2016 | JPY | 1,166 | 1,170 | 1,135 | 1,162 | 1,162 | -15 (-1.27%) | 1,563,300 |
19 Aug 2016 | JPY | 1,221 | 1,221 | 1,172 | 1,177 | 1,177 | -32 (-2.65%) | 1,737,400 |
18 Aug 2016 | JPY | 1,232 | 1,233 | 1,208 | 1,209 | 1,209 | -27 (-2.18%) | 1,369,700 |
17 Aug 2016 | JPY | 1,222 | 1,238 | 1,215 | 1,236 | 1,236 | +11 (+0.90%) | 1,230,500 |
16 Aug 2016 | JPY | 1,280 | 1,280 | 1,225 | 1,225 | 1,225 | -54 (-4.22%) | 998,100 |