Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | JPY | 4,328 | 4,337.5 | 4,280.5 | 4,327.5 | 4,327.5 | +34 (+0.79%) | 1,656,000 |
30 Jun 2015 | JPY | 4,329 | 4,329 | 4,240.5 | 4,293.5 | 4,293.5 | -31.5 (-0.73%) | 2,886,000 |
29 Jun 2015 | JPY | 4,380 | 4,399.5 | 4,305.5 | 4,325 | 4,325 | -155 (-3.46%) | 2,612,000 |
26 Jun 2015 | JPY | 4,499.5 | 4,512.5 | 4,441 | 4,480 | 4,480 | -9.5 (-0.21%) | 1,437,000 |
25 Jun 2015 | JPY | 4,534 | 4,537.5 | 4,473 | 4,489.5 | 4,489.5 | -44.5 (-0.98%) | 2,025,000 |
24 Jun 2015 | JPY | 4,588 | 4,617 | 4,529.5 | 4,534 | 4,534 | -24.5 (-0.54%) | 2,052,000 |
23 Jun 2015 | JPY | 4,495 | 4,567 | 4,477.5 | 4,558.5 | 4,558.5 | +65.5 (+1.46%) | 2,230,000 |
22 Jun 2015 | JPY | 4,436 | 4,525 | 4,436 | 4,493 | 4,493 | +46.5 (+1.05%) | 2,071,000 |
19 Jun 2015 | JPY | 4,431.5 | 4,473.5 | 4,401 | 4,446.5 | 4,446.5 | +43.5 (+0.99%) | 2,575,000 |
18 Jun 2015 | JPY | 4,490 | 4,490 | 4,381.5 | 4,403 | 4,403 | -142 (-3.12%) | 3,615,000 |
17 Jun 2015 | JPY | 4,608.5 | 4,610 | 4,521 | 4,545 | 4,545 | -30 (-0.66%) | 1,715,000 |
16 Jun 2015 | JPY | 4,569.5 | 4,603 | 4,548 | 4,575 | 4,575 | -25 (-0.54%) | 1,599,000 |
15 Jun 2015 | JPY | 4,520 | 4,611 | 4,507 | 4,600 | 4,600 | +46 (+1.01%) | 1,625,000 |
12 Jun 2015 | JPY | 4,514.5 | 4,562.5 | 4,500.5 | 4,554 | 4,554 | +24 (+0.53%) | 4,054,000 |
11 Jun 2015 | JPY | 4,558 | 4,612 | 4,517.5 | 4,530 | 4,530 | +4.5 (+0.10%) | 2,992,000 |
10 Jun 2015 | JPY | 4,647.5 | 4,733 | 4,525.5 | 4,525.5 | 4,525.5 | -65.5 (-1.43%) | 5,549,000 |
9 Jun 2015 | JPY | 4,633 | 4,687.5 | 4,590.5 | 4,591 | 4,591 | -42 (-0.91%) | 2,958,000 |
8 Jun 2015 | JPY | 4,638.5 | 4,654 | 4,585 | 4,633 | 4,633 | +6.5 (+0.14%) | 1,695,000 |
5 Jun 2015 | JPY | 4,631 | 4,639.5 | 4,562.5 | 4,626.5 | 4,626.5 | -50.5 (-1.08%) | 3,083,000 |
4 Jun 2015 | JPY | 4,678 | 4,690.5 | 4,614 | 4,677 | 4,677 | -36 (-0.76%) | 3,498,000 |
3 Jun 2015 | JPY | 4,707 | 4,713 | 4,641.5 | 4,713 | 4,713 | -31.5 (-0.66%) | 2,171,000 |
2 Jun 2015 | JPY | 4,785 | 4,806.5 | 4,720.5 | 4,744.5 | 4,744.5 | -34 (-0.71%) | 2,736,000 |
1 Jun 2015 | JPY | 4,750 | 4,789.5 | 4,711 | 4,778.5 | 4,778.5 | -11.5 (-0.24%) | 2,231,000 |
29 May 2015 | JPY | 4,838 | 4,903.5 | 4,780 | 4,790 | 4,790 | -63.5 (-1.31%) | 3,189,000 |
28 May 2015 | JPY | 4,888.5 | 4,895 | 4,826.5 | 4,853.5 | 4,853.5 | -1 (-0.02%) | 2,580,000 |
27 May 2015 | JPY | 4,879 | 4,888.5 | 4,840.5 | 4,854.5 | 4,854.5 | -36.5 (-0.75%) | 2,497,000 |
26 May 2015 | JPY | 4,938.5 | 4,949.5 | 4,872 | 4,891 | 4,891 | -25.5 (-0.52%) | 2,149,000 |
25 May 2015 | JPY | 4,894 | 5,013 | 4,852 | 4,916.5 | 4,916.5 | +38 (+0.78%) | 2,798,000 |
22 May 2015 | JPY | 4,919 | 4,933.5 | 4,827 | 4,878.5 | 4,878.5 | -23 (-0.47%) | 3,081,000 |
21 May 2015 | JPY | 4,850.5 | 5,064 | 4,809.5 | 4,901.5 | 4,901.5 | +50.5 (+1.04%) | 4,292,000 |