Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | JPY | 4,521 | 4,572.5 | 4,476 | 4,565 | 4,565 | +27.5 (+0.61%) | 1,864,000 |
12 Aug 2015 | JPY | 4,565 | 4,630 | 4,494 | 4,537.5 | 4,537.5 | -27.5 (-0.60%) | 2,500,000 |
11 Aug 2015 | JPY | 4,498.5 | 4,625 | 4,487.5 | 4,565 | 4,565 | +97 (+2.17%) | 3,616,000 |
10 Aug 2015 | JPY | 4,498 | 4,498 | 4,423 | 4,468 | 4,468 | +18.5 (+0.42%) | 1,750,000 |
7 Aug 2015 | JPY | 4,462 | 4,479 | 4,402 | 4,449.5 | 4,449.5 | +12.5 (+0.28%) | 2,014,000 |
6 Aug 2015 | JPY | 4,550 | 4,565 | 4,426.5 | 4,437 | 4,437 | +22 (+0.50%) | 2,903,000 |
5 Aug 2015 | JPY | 4,302.5 | 4,470 | 4,302.5 | 4,415 | 4,415 | +91 (+2.10%) | 2,569,000 |
4 Aug 2015 | JPY | 4,300 | 4,338 | 4,285 | 4,324 | 4,324 | +24 (+0.56%) | 1,522,000 |
3 Aug 2015 | JPY | 4,335 | 4,355.5 | 4,267 | 4,300 | 4,300 | -49 (-1.13%) | 2,184,000 |
31 Jul 2015 | JPY | 4,280 | 4,378.5 | 4,249 | 4,349 | 4,349 | +126 (+2.98%) | 3,496,000 |
30 Jul 2015 | JPY | 4,135 | 4,242.5 | 4,134 | 4,223 | 4,223 | +92 (+2.23%) | 1,928,000 |
29 Jul 2015 | JPY | 4,174 | 4,180 | 4,105.5 | 4,131 | 4,131 | -10.5 (-0.25%) | 1,331,000 |
28 Jul 2015 | JPY | 4,100 | 4,187 | 4,081.5 | 4,141.5 | 4,141.5 | -5.5 (-0.13%) | 2,065,000 |
27 Jul 2015 | JPY | 4,110 | 4,173.5 | 4,067 | 4,147 | 4,147 | +11.5 (+0.28%) | 2,134,000 |
24 Jul 2015 | JPY | 4,158 | 4,228.5 | 4,125.5 | 4,135.5 | 4,135.5 | -24 (-0.58%) | 1,799,000 |
23 Jul 2015 | JPY | 4,183 | 4,190 | 4,124 | 4,159.5 | 4,159.5 | -13.5 (-0.32%) | 1,718,000 |
22 Jul 2015 | JPY | 4,224 | 4,224 | 4,115 | 4,173 | 4,173 | -68.5 (-1.61%) | 2,409,000 |
21 Jul 2015 | JPY | 4,265.5 | 4,265.5 | 4,220.5 | 4,241.5 | 4,241.5 | -21 (-0.49%) | 1,504,000 |
17 Jul 2015 | JPY | 4,258 | 4,291 | 4,252 | 4,262.5 | 4,262.5 | -9 (-0.21%) | 1,316,000 |
16 Jul 2015 | JPY | 4,339 | 4,344 | 4,236 | 4,271.5 | 4,271.5 | -29 (-0.67%) | 2,847,000 |
15 Jul 2015 | JPY | 4,375 | 4,399.5 | 4,284 | 4,300.5 | 4,300.5 | -30.5 (-0.70%) | 1,965,000 |
14 Jul 2015 | JPY | 4,359 | 4,390 | 4,313.5 | 4,331 | 4,331 | +62 (+1.45%) | 1,638,000 |
13 Jul 2015 | JPY | 4,215 | 4,307 | 4,205 | 4,269 | 4,269 | +49.5 (+1.17%) | 1,741,000 |
10 Jul 2015 | JPY | 4,161 | 4,315.5 | 4,118 | 4,219.5 | 4,219.5 | +69.5 (+1.67%) | 3,330,000 |
9 Jul 2015 | JPY | 4,049 | 4,150.5 | 3,982 | 4,150 | 4,150 | +32 (+0.78%) | 3,213,000 |
8 Jul 2015 | JPY | 4,260 | 4,263 | 4,118 | 4,118 | 4,118 | -189.5 (-4.40%) | 3,387,000 |
7 Jul 2015 | JPY | 4,295.5 | 4,331 | 4,286.5 | 4,307.5 | 4,307.5 | +45 (+1.06%) | 1,505,000 |
6 Jul 2015 | JPY | 4,251 | 4,280 | 4,224 | 4,262.5 | 4,262.5 | -76 (-1.75%) | 2,021,000 |
3 Jul 2015 | JPY | 4,336 | 4,375 | 4,316 | 4,338.5 | 4,338.5 | +14 (+0.32%) | 1,327,000 |
2 Jul 2015 | JPY | 4,370.5 | 4,377.5 | 4,319.5 | 4,324.5 | 4,324.5 | -3 (-0.07%) | 2,084,000 |