Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | JPY | 3,880 | 3,881 | 3,714 | 3,771 | 3,771 | -179 (-4.53%) | 2,529,000 |
28 Sep 2015 | JPY | 3,932 | 4,020 | 3,904 | 3,950 | 3,950 | +14 (+0.36%) | 1,826,000 |
25 Sep 2015 | JPY | 3,772 | 3,944 | 3,770 | 3,936 | 3,936 | +139 (+3.66%) | 3,189,000 |
24 Sep 2015 | JPY | 3,780 | 3,846 | 3,780 | 3,797 | 3,797 | -52.5 (-1.36%) | 2,059,000 |
18 Sep 2015 | JPY | 3,943 | 3,951.5 | 3,835 | 3,849.5 | 3,849.5 | -92 (-2.33%) | 2,333,000 |
17 Sep 2015 | JPY | 3,929 | 3,947 | 3,890 | 3,941.5 | 3,941.5 | +56 (+1.44%) | 1,420,000 |
16 Sep 2015 | JPY | 3,950 | 3,972 | 3,862 | 3,885.5 | 3,885.5 | -11 (-0.28%) | 1,167,000 |
15 Sep 2015 | JPY | 3,963 | 3,997.5 | 3,880 | 3,896.5 | 3,896.5 | -22 (-0.56%) | 1,755,000 |
14 Sep 2015 | JPY | 3,964.5 | 3,996.5 | 3,897 | 3,918.5 | 3,918.5 | -32.5 (-0.82%) | 1,502,000 |
11 Sep 2015 | JPY | 3,898.5 | 3,999.5 | 3,852 | 3,951 | 3,951 | +80 (+2.07%) | 4,642,000 |
10 Sep 2015 | JPY | 3,794.5 | 3,879 | 3,766 | 3,871 | 3,871 | -24 (-0.62%) | 1,919,000 |
9 Sep 2015 | JPY | 3,771.5 | 3,905.5 | 3,716 | 3,895 | 3,895 | +263.5 (+7.26%) | 3,383,000 |
8 Sep 2015 | JPY | 3,698 | 3,747.5 | 3,620.5 | 3,631.5 | 3,631.5 | -66.5 (-1.80%) | 1,823,000 |
7 Sep 2015 | JPY | 3,701 | 3,739 | 3,601 | 3,698 | 3,698 | -52.5 (-1.40%) | 2,628,000 |
4 Sep 2015 | JPY | 3,872.5 | 3,892.5 | 3,702 | 3,750.5 | 3,750.5 | -121.5 (-3.14%) | 4,066,000 |
3 Sep 2015 | JPY | 3,940 | 3,980.5 | 3,861.5 | 3,872 | 3,872 | -38.5 (-0.98%) | 2,164,000 |
2 Sep 2015 | JPY | 3,866.5 | 3,995.5 | 3,853.5 | 3,910.5 | 3,910.5 | -42.5 (-1.08%) | 1,929,000 |
1 Sep 2015 | JPY | 4,081.5 | 4,099 | 3,953 | 3,953 | 3,953 | -148 (-3.61%) | 2,264,000 |
31 Aug 2015 | JPY | 4,050 | 4,118 | 4,035 | 4,101 | 4,101 | -64.5 (-1.55%) | 1,916,000 |
28 Aug 2015 | JPY | 4,163 | 4,178 | 4,118 | 4,165.5 | 4,165.5 | +94 (+2.31%) | 2,083,000 |
27 Aug 2015 | JPY | 4,050 | 4,149.5 | 4,032 | 4,071.5 | 4,071.5 | +85 (+2.13%) | 2,795,000 |
26 Aug 2015 | JPY | 3,890 | 4,024 | 3,814 | 3,986.5 | 3,986.5 | +69.5 (+1.77%) | 2,849,000 |
25 Aug 2015 | JPY | 3,910 | 4,160 | 3,800 | 3,917 | 3,917 | -133 (-3.28%) | 4,327,000 |
24 Aug 2015 | JPY | 4,240.5 | 4,286.5 | 3,982 | 4,050 | 4,050 | -373 (-8.43%) | 7,030,000 |
21 Aug 2015 | JPY | 4,513.5 | 4,530 | 4,370 | 4,423 | 4,423 | -198 (-4.28%) | 3,905,000 |
20 Aug 2015 | JPY | 4,601 | 4,684.5 | 4,592 | 4,621 | 4,621 | +50 (+1.09%) | 2,575,000 |
19 Aug 2015 | JPY | 4,578.5 | 4,675 | 4,558 | 4,571 | 4,571 | -7.5 (-0.16%) | 1,691,000 |
18 Aug 2015 | JPY | 4,606 | 4,618.5 | 4,557.5 | 4,578.5 | 4,578.5 | -20 (-0.43%) | 1,338,000 |
17 Aug 2015 | JPY | 4,630.5 | 4,651.5 | 4,551.5 | 4,598.5 | 4,598.5 | -44.5 (-0.96%) | 1,697,000 |
14 Aug 2015 | JPY | 4,620 | 4,748 | 4,599.5 | 4,643 | 4,643 | +78 (+1.71%) | 3,912,000 |