Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2016 | JPY | 2,759 | 2,812 | 2,663.5 | 2,674.5 | 2,674.5 | -184.5 (-6.45%) | 6,247,000 |
10 Feb 2016 | JPY | 2,911.5 | 2,939.5 | 2,782 | 2,859 | 2,859 | -49 (-1.69%) | 4,379,000 |
9 Feb 2016 | JPY | 2,918 | 2,983.5 | 2,883.5 | 2,908 | 2,908 | -197 (-6.34%) | 4,094,000 |
8 Feb 2016 | JPY | 2,999 | 3,152 | 2,981 | 3,105 | 3,105 | +43 (+1.40%) | 3,979,000 |
5 Feb 2016 | JPY | 3,174 | 3,208 | 3,028 | 3,062 | 3,062 | -202 (-6.19%) | 5,452,000 |
4 Feb 2016 | JPY | 3,216 | 3,305 | 3,186 | 3,264 | 3,264 | -22 (-0.67%) | 3,200,000 |
3 Feb 2016 | JPY | 3,275 | 3,318 | 3,209 | 3,286 | 3,286 | -123 (-3.61%) | 5,068,000 |
2 Feb 2016 | JPY | 3,440 | 3,510 | 3,380 | 3,409 | 3,409 | -129 (-3.65%) | 7,223,000 |
1 Feb 2016 | JPY | 3,423 | 3,549 | 3,401 | 3,538 | 3,538 | +200 (+5.99%) | 10,784,000 |
29 Jan 2016 | JPY | 3,011 | 3,368 | 2,963 | 3,338 | 3,338 | +354.5 (+11.88%) | 10,541,000 |
28 Jan 2016 | JPY | 3,025 | 3,025 | 2,967.5 | 2,983.5 | 2,983.5 | -58.5 (-1.92%) | 2,734,000 |
27 Jan 2016 | JPY | 2,970 | 3,050 | 2,958.5 | 3,042 | 3,042 | +122.5 (+4.20%) | 3,570,000 |
26 Jan 2016 | JPY | 2,919 | 2,996 | 2,888 | 2,919.5 | 2,919.5 | -49.5 (-1.67%) | 4,108,000 |
25 Jan 2016 | JPY | 3,042 | 3,060 | 2,924.5 | 2,969 | 2,969 | -94 (-3.07%) | 5,451,000 |
22 Jan 2016 | JPY | 2,884 | 3,072 | 2,855.5 | 3,063 | 3,063 | +290.5 (+10.48%) | 8,266,000 |
21 Jan 2016 | JPY | 2,924.5 | 2,969.5 | 2,769 | 2,772.5 | 2,772.5 | -131.5 (-4.53%) | 5,897,000 |
20 Jan 2016 | JPY | 3,067 | 3,090 | 2,895 | 2,904 | 2,904 | -180 (-5.84%) | 4,488,000 |
19 Jan 2016 | JPY | 3,037 | 3,085 | 3,016 | 3,084 | 3,084 | +17 (+0.55%) | 2,681,000 |
18 Jan 2016 | JPY | 3,063 | 3,094 | 3,020 | 3,067 | 3,067 | -57 (-1.82%) | 2,650,000 |
15 Jan 2016 | JPY | 3,183 | 3,200 | 3,096 | 3,124 | 3,124 | -10 (-0.32%) | 2,574,000 |
14 Jan 2016 | JPY | 3,097 | 3,143 | 3,053 | 3,134 | 3,134 | -52 (-1.63%) | 2,995,000 |
13 Jan 2016 | JPY | 3,159 | 3,225 | 3,143 | 3,186 | 3,186 | +68 (+2.18%) | 3,140,000 |
12 Jan 2016 | JPY | 3,170 | 3,238 | 3,100 | 3,118 | 3,118 | -108 (-3.35%) | 4,227,000 |
8 Jan 2016 | JPY | 3,200 | 3,326 | 3,200 | 3,226 | 3,226 | -17 (-0.52%) | 4,778,000 |
7 Jan 2016 | JPY | 3,332 | 3,364 | 3,217 | 3,243 | 3,243 | -117 (-3.48%) | 4,319,000 |
6 Jan 2016 | JPY | 3,378 | 3,410 | 3,341 | 3,360 | 3,360 | -17 (-0.50%) | 2,950,000 |
5 Jan 2016 | JPY | 3,355 | 3,403 | 3,336 | 3,377 | 3,377 | +12 (+0.36%) | 2,619,000 |
4 Jan 2016 | JPY | 3,441 | 3,447 | 3,337 | 3,365 | 3,365 | -110 (-3.17%) | 3,642,000 |
30 Dec 2015 | JPY | 3,513 | 3,516 | 3,475 | 3,475 | 3,475 | -24 (-0.69%) | 1,589,000 |
29 Dec 2015 | JPY | 3,492 | 3,507 | 3,453 | 3,499 | 3,499 | +5 (+0.14%) | 1,584,000 |