Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | JPY | 2,700 | 2,869 | 2,698.5 | 2,868.5 | 2,868.5 | +232 (+8.80%) | 4,815,000 |
5 Aug 2016 | JPY | 2,617 | 2,679.5 | 2,578 | 2,636.5 | 2,636.5 | +20 (+0.76%) | 3,251,000 |
4 Aug 2016 | JPY | 2,525 | 2,627 | 2,475 | 2,616.5 | 2,616.5 | +110 (+4.39%) | 3,733,000 |
3 Aug 2016 | JPY | 2,550.5 | 2,586 | 2,502.5 | 2,506.5 | 2,506.5 | -133.5 (-5.06%) | 3,218,000 |
2 Aug 2016 | JPY | 2,691 | 2,711.5 | 2,633 | 2,640 | 2,640 | -73 (-2.69%) | 2,047,000 |
1 Aug 2016 | JPY | 2,626 | 2,714.5 | 2,602.5 | 2,713 | 2,713 | +27.5 (+1.02%) | 2,158,000 |
29 Jul 2016 | JPY | 2,800 | 2,839.5 | 2,555.5 | 2,685.5 | 2,685.5 | -98 (-3.52%) | 6,104,000 |
28 Jul 2016 | JPY | 2,787.5 | 2,789.5 | 2,742.5 | 2,783.5 | 2,783.5 | -28.5 (-1.01%) | 1,447,000 |
27 Jul 2016 | JPY | 2,800.5 | 2,865 | 2,796 | 2,812 | 2,812 | +35 (+1.26%) | 2,630,000 |
26 Jul 2016 | JPY | 2,825.5 | 2,830 | 2,763 | 2,777 | 2,777 | -70.5 (-2.48%) | 2,048,000 |
25 Jul 2016 | JPY | 2,846 | 2,888 | 2,840.5 | 2,847.5 | 2,847.5 | +26 (+0.92%) | 1,640,000 |
22 Jul 2016 | JPY | 2,827.5 | 2,855.5 | 2,797 | 2,821.5 | 2,821.5 | -56 (-1.95%) | 1,810,000 |
21 Jul 2016 | JPY | 2,870.5 | 2,924.5 | 2,856 | 2,877.5 | 2,877.5 | +34.5 (+1.21%) | 2,076,000 |
20 Jul 2016 | JPY | 2,818 | 2,848 | 2,772 | 2,843 | 2,843 | +30.5 (+1.08%) | 2,259,000 |
19 Jul 2016 | JPY | 2,830 | 2,830 | 2,760 | 2,812.5 | 2,812.5 | +6 (+0.21%) | 2,225,000 |
15 Jul 2016 | JPY | 2,746 | 2,846.5 | 2,726 | 2,806.5 | 2,806.5 | +46.5 (+1.68%) | 3,870,000 |
14 Jul 2016 | JPY | 2,741.5 | 2,780 | 2,710.5 | 2,760 | 2,760 | +19 (+0.69%) | 2,060,000 |
13 Jul 2016 | JPY | 2,800.5 | 2,802 | 2,730 | 2,741 | 2,741 | +42 (+1.56%) | 2,411,000 |
12 Jul 2016 | JPY | 2,638.5 | 2,717.5 | 2,630 | 2,699 | 2,699 | +245.5 (+10.01%) | 3,193,000 |
11 Jul 2016 | JPY | 2,453.5 | 2,453.5 | 2,453.5 | 2,453.5 | 2,453.5 | 0.0 (0.0%) | 0 |
8 Jul 2016 | JPY | 2,546 | 2,558.5 | 2,453.5 | 2,453.5 | 2,453.5 | -92.5 (-3.63%) | 4,040,000 |
7 Jul 2016 | JPY | 2,568 | 2,597.5 | 2,530.5 | 2,546 | 2,546 | -60 (-2.30%) | 3,189,000 |
6 Jul 2016 | JPY | 2,656.5 | 2,689 | 2,540.5 | 2,606 | 2,606 | -150.5 (-5.46%) | 4,309,000 |
5 Jul 2016 | JPY | 2,735 | 2,758.5 | 2,719 | 2,756.5 | 2,756.5 | -7.5 (-0.27%) | 1,480,000 |
4 Jul 2016 | JPY | 2,744 | 2,782 | 2,719.5 | 2,764 | 2,764 | -3.5 (-0.13%) | 2,031,000 |
1 Jul 2016 | JPY | 2,782 | 2,783 | 2,742 | 2,767.5 | 2,767.5 | +13 (+0.47%) | 2,563,000 |
30 Jun 2016 | JPY | 2,749 | 2,780 | 2,741.5 | 2,754.5 | 2,754.5 | +43 (+1.59%) | 2,893,000 |
29 Jun 2016 | JPY | 2,698.5 | 2,735.5 | 2,662 | 2,711.5 | 2,711.5 | +53.5 (+2.01%) | 3,462,000 |
28 Jun 2016 | JPY | 2,570 | 2,673 | 2,540 | 2,658 | 2,658 | +42.5 (+1.62%) | 3,342,000 |
27 Jun 2016 | JPY | 2,620 | 2,642 | 2,588 | 2,615.5 | 2,615.5 | +34 (+1.32%) | 3,372,000 |