Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2015 | JPY | 3,466 | 3,518 | 3,444 | 3,494 | 3,494 | -35 (-0.99%) | 1,289,000 |
25 Dec 2015 | JPY | 3,529 | 3,529 | 3,529 | 3,529 | 3,529 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 3,572 | 3,588 | 3,522 | 3,529 | 3,529 | -34 (-0.95%) | 1,878,000 |
22 Dec 2015 | JPY | 3,612 | 3,643 | 3,560 | 3,563 | 3,563 | -60 (-1.66%) | 2,275,000 |
21 Dec 2015 | JPY | 3,608 | 3,633 | 3,542 | 3,623 | 3,623 | -17 (-0.47%) | 2,111,000 |
18 Dec 2015 | JPY | 3,700 | 3,880 | 3,639 | 3,640 | 3,640 | -77 (-2.07%) | 4,937,000 |
17 Dec 2015 | JPY | 3,685 | 3,737 | 3,670 | 3,717 | 3,717 | +99 (+2.74%) | 3,019,000 |
16 Dec 2015 | JPY | 3,600 | 3,678 | 3,587 | 3,618 | 3,618 | +106 (+3.02%) | 2,718,000 |
15 Dec 2015 | JPY | 3,568 | 3,578 | 3,511 | 3,512 | 3,512 | -71 (-1.98%) | 2,140,000 |
14 Dec 2015 | JPY | 3,580 | 3,590 | 3,530 | 3,583 | 3,583 | -57 (-1.57%) | 1,965,000 |
11 Dec 2015 | JPY | 3,629 | 3,665 | 3,623 | 3,640 | 3,640 | -7 (-0.19%) | 3,396,000 |
10 Dec 2015 | JPY | 3,650 | 3,665 | 3,608 | 3,647 | 3,647 | -57 (-1.54%) | 2,677,000 |
9 Dec 2015 | JPY | 3,710 | 3,725 | 3,655 | 3,704 | 3,704 | -42 (-1.12%) | 1,955,000 |
8 Dec 2015 | JPY | 3,767 | 3,807 | 3,731 | 3,746 | 3,746 | -16 (-0.43%) | 1,577,000 |
7 Dec 2015 | JPY | 3,768 | 3,816 | 3,759 | 3,762 | 3,762 | +14 (+0.37%) | 1,516,000 |
4 Dec 2015 | JPY | 3,740 | 3,759 | 3,702 | 3,748 | 3,748 | -69 (-1.81%) | 2,313,000 |
3 Dec 2015 | JPY | 3,785 | 3,821 | 3,770 | 3,817 | 3,817 | +32 (+0.85%) | 1,286,000 |
2 Dec 2015 | JPY | 3,818 | 3,869 | 3,785 | 3,785 | 3,785 | -22 (-0.58%) | 2,017,000 |
1 Dec 2015 | JPY | 3,742 | 3,807 | 3,740 | 3,807 | 3,807 | +65 (+1.74%) | 1,442,000 |
30 Nov 2015 | JPY | 3,805 | 3,812 | 3,740 | 3,742 | 3,742 | -39 (-1.03%) | 2,614,000 |
27 Nov 2015 | JPY | 3,795 | 3,810 | 3,777 | 3,781 | 3,781 | -15 (-0.40%) | 1,336,000 |
26 Nov 2015 | JPY | 3,817 | 3,848 | 3,795 | 3,796 | 3,796 | -1 (-0.03%) | 1,170,000 |
25 Nov 2015 | JPY | 3,790 | 3,821 | 3,784 | 3,797 | 3,797 | -28 (-0.73%) | 1,314,000 |
24 Nov 2015 | JPY | 3,797 | 3,826 | 3,778 | 3,825 | 3,825 | -5 (-0.13%) | 1,907,000 |
20 Nov 2015 | JPY | 3,877 | 3,877 | 3,779 | 3,830 | 3,830 | -72 (-1.85%) | 4,182,000 |
19 Nov 2015 | JPY | 3,980 | 3,994 | 3,887 | 3,902 | 3,902 | -30 (-0.76%) | 2,445,000 |
18 Nov 2015 | JPY | 3,910 | 4,019 | 3,905 | 3,932 | 3,932 | +75 (+1.94%) | 3,766,000 |
17 Nov 2015 | JPY | 3,860 | 3,881 | 3,815 | 3,857 | 3,857 | +56 (+1.47%) | 1,909,000 |
16 Nov 2015 | JPY | 3,776 | 3,867 | 3,776 | 3,801 | 3,801 | -70 (-1.81%) | 1,857,000 |
13 Nov 2015 | JPY | 3,844 | 3,874 | 3,822 | 3,871 | 3,871 | -4 (-0.10%) | 1,995,000 |