Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2016 | JPY | 2,627 | 2,695.5 | 2,607.5 | 2,693.5 | 2,693.5 | +88 (+3.38%) | 2,719,000 |
20 Sep 2016 | JPY | 2,601 | 2,646 | 2,585.5 | 2,605.5 | 2,605.5 | -9.5 (-0.36%) | 1,675,000 |
16 Sep 2016 | JPY | 2,620.5 | 2,669 | 2,560 | 2,615 | 2,615 | -55.5 (-2.08%) | 3,757,000 |
15 Sep 2016 | JPY | 2,761.5 | 2,765 | 2,634 | 2,670.5 | 2,670.5 | -141 (-5.02%) | 3,676,000 |
14 Sep 2016 | JPY | 2,748 | 2,858.5 | 2,742 | 2,811.5 | 2,811.5 | +48.5 (+1.76%) | 2,475,000 |
13 Sep 2016 | JPY | 2,798.5 | 2,802.5 | 2,756 | 2,763 | 2,763 | -11 (-0.40%) | 1,402,000 |
12 Sep 2016 | JPY | 2,779 | 2,795.5 | 2,736.5 | 2,774 | 2,774 | -58 (-2.05%) | 1,966,000 |
9 Sep 2016 | JPY | 2,804.5 | 2,853.5 | 2,796.5 | 2,832 | 2,832 | +25 (+0.89%) | 2,288,000 |
8 Sep 2016 | JPY | 2,830 | 2,838 | 2,794 | 2,807 | 2,807 | -18 (-0.64%) | 1,611,000 |
7 Sep 2016 | JPY | 2,801 | 2,825 | 2,789.5 | 2,825 | 2,825 | -2.5 (-0.09%) | 1,825,000 |
6 Sep 2016 | JPY | 2,789.5 | 2,833 | 2,780 | 2,827.5 | 2,827.5 | +52 (+1.87%) | 2,073,000 |
5 Sep 2016 | JPY | 2,820 | 2,841 | 2,770.5 | 2,775.5 | 2,775.5 | +5 (+0.18%) | 1,364,000 |
2 Sep 2016 | JPY | 2,745 | 2,770.5 | 2,729 | 2,770.5 | 2,770.5 | +13 (+0.47%) | 1,354,000 |
1 Sep 2016 | JPY | 2,720.5 | 2,770 | 2,702.5 | 2,757.5 | 2,757.5 | +27 (+0.99%) | 1,478,000 |
31 Aug 2016 | JPY | 2,750 | 2,760 | 2,704 | 2,730.5 | 2,730.5 | +9.5 (+0.35%) | 1,784,000 |
30 Aug 2016 | JPY | 2,734 | 2,738 | 2,703 | 2,721 | 2,721 | -14.5 (-0.53%) | 1,757,000 |
29 Aug 2016 | JPY | 2,697 | 2,757 | 2,684 | 2,735.5 | 2,735.5 | +116 (+4.43%) | 2,056,000 |
26 Aug 2016 | JPY | 2,641 | 2,646.5 | 2,602 | 2,619.5 | 2,619.5 | -37 (-1.39%) | 2,005,000 |
25 Aug 2016 | JPY | 2,709 | 2,718 | 2,641 | 2,656.5 | 2,656.5 | -28 (-1.04%) | 2,473,000 |
24 Aug 2016 | JPY | 2,695 | 2,721 | 2,672.5 | 2,684.5 | 2,684.5 | -15.5 (-0.57%) | 1,646,000 |
23 Aug 2016 | JPY | 2,647 | 2,739.5 | 2,636.5 | 2,700 | 2,700 | +43 (+1.62%) | 2,810,000 |
22 Aug 2016 | JPY | 2,670 | 2,686 | 2,650.5 | 2,657 | 2,657 | -22 (-0.82%) | 1,597,000 |
19 Aug 2016 | JPY | 2,738.5 | 2,738.5 | 2,662 | 2,679 | 2,679 | -12.5 (-0.46%) | 1,801,000 |
18 Aug 2016 | JPY | 2,737 | 2,744.5 | 2,691.5 | 2,691.5 | 2,691.5 | -85.5 (-3.08%) | 2,234,000 |
17 Aug 2016 | JPY | 2,750 | 2,784.5 | 2,733 | 2,777 | 2,777 | +7.5 (+0.27%) | 2,496,000 |
16 Aug 2016 | JPY | 2,916.5 | 2,925 | 2,769.5 | 2,769.5 | 2,769.5 | -147 (-5.04%) | 2,567,000 |
15 Aug 2016 | JPY | 2,915 | 2,926 | 2,870.5 | 2,916.5 | 2,916.5 | -1.5 (-0.05%) | 1,688,000 |
12 Aug 2016 | JPY | 2,910 | 2,979.5 | 2,892.5 | 2,918 | 2,918 | +81.5 (+2.87%) | 3,502,000 |
10 Aug 2016 | JPY | 2,862 | 2,871 | 2,822 | 2,836.5 | 2,836.5 | -40.5 (-1.41%) | 1,893,000 |
9 Aug 2016 | JPY | 2,870 | 2,889 | 2,847 | 2,877 | 2,877 | +8.5 (+0.30%) | 1,793,000 |