Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | JPY | 4,655 | 4,890 | 4,623 | 4,851 | 4,851 | +245.5 (+5.33%) | 5,103,000 |
19 May 2015 | JPY | 4,632.5 | 4,637.5 | 4,569 | 4,605.5 | 4,605.5 | +8.5 (+0.18%) | 1,595,000 |
18 May 2015 | JPY | 4,598 | 4,642 | 4,565 | 4,597 | 4,597 | +28 (+0.61%) | 1,518,000 |
15 May 2015 | JPY | 4,578.5 | 4,607 | 4,510 | 4,569 | 4,569 | +22 (+0.48%) | 1,598,000 |
14 May 2015 | JPY | 4,626 | 4,638.5 | 4,510.5 | 4,547 | 4,547 | -79.5 (-1.72%) | 1,781,000 |
13 May 2015 | JPY | 4,609 | 4,646.5 | 4,550 | 4,626.5 | 4,626.5 | +9.5 (+0.21%) | 1,946,000 |
12 May 2015 | JPY | 4,649.5 | 4,679.5 | 4,538.5 | 4,617 | 4,617 | +31.5 (+0.69%) | 1,938,000 |
11 May 2015 | JPY | 4,655 | 4,655 | 4,580 | 4,585.5 | 4,585.5 | +38.5 (+0.85%) | 1,735,000 |
8 May 2015 | JPY | 4,504.5 | 4,562 | 4,473 | 4,547 | 4,547 | +29 (+0.64%) | 2,062,000 |
7 May 2015 | JPY | 4,516 | 4,535.5 | 4,447.5 | 4,518 | 4,518 | -56 (-1.22%) | 2,989,000 |
1 May 2015 | JPY | 4,642.5 | 4,661 | 4,556 | 4,574 | 4,574 | -68 (-1.46%) | 2,031,000 |
30 Apr 2015 | JPY | 4,693.5 | 4,718 | 4,576 | 4,642 | 4,642 | -47 (-1.00%) | 3,393,000 |
28 Apr 2015 | JPY | 4,718.5 | 4,741.5 | 4,675.5 | 4,689 | 4,689 | +30 (+0.64%) | 1,942,000 |
27 Apr 2015 | JPY | 4,714.5 | 4,714.5 | 4,612 | 4,659 | 4,659 | -31 (-0.66%) | 1,723,000 |
24 Apr 2015 | JPY | 4,826 | 4,829 | 4,672 | 4,690 | 4,690 | -104.5 (-2.18%) | 2,157,000 |
23 Apr 2015 | JPY | 4,879 | 4,927 | 4,769 | 4,794.5 | 4,794.5 | -31.5 (-0.65%) | 2,308,000 |
22 Apr 2015 | JPY | 4,778.5 | 4,844 | 4,739 | 4,826 | 4,826 | +97.5 (+2.06%) | 2,771,000 |
21 Apr 2015 | JPY | 4,698.5 | 4,746.5 | 4,678 | 4,728.5 | 4,728.5 | +42 (+0.90%) | 2,353,000 |
20 Apr 2015 | JPY | 4,735 | 4,749 | 4,679 | 4,686.5 | 4,686.5 | -84 (-1.76%) | 2,031,000 |
17 Apr 2015 | JPY | 4,743 | 4,825 | 4,730 | 4,770.5 | 4,770.5 | +48 (+1.02%) | 3,474,000 |
16 Apr 2015 | JPY | 4,639 | 4,730 | 4,639 | 4,722.5 | 4,722.5 | +87.5 (+1.89%) | 2,256,000 |
15 Apr 2015 | JPY | 4,605 | 4,675.5 | 4,594 | 4,635 | 4,635 | +11 (+0.24%) | 1,643,000 |
14 Apr 2015 | JPY | 4,629.5 | 4,665.5 | 4,605.5 | 4,624 | 4,624 | -16 (-0.34%) | 1,646,000 |
13 Apr 2015 | JPY | 4,722 | 4,722 | 4,633.5 | 4,640 | 4,640 | -38 (-0.81%) | 1,981,000 |
10 Apr 2015 | JPY | 4,774 | 4,774.5 | 4,670 | 4,678 | 4,678 | -62 (-1.31%) | 3,187,000 |
9 Apr 2015 | JPY | 4,646.5 | 4,789 | 4,626.5 | 4,740 | 4,740 | +131 (+2.84%) | 4,624,000 |
8 Apr 2015 | JPY | 4,620 | 4,664 | 4,570 | 4,609 | 4,609 | +24 (+0.52%) | 2,833,000 |
7 Apr 2015 | JPY | 4,523 | 4,612 | 4,520 | 4,585 | 4,585 | +81 (+1.80%) | 2,977,000 |
6 Apr 2015 | JPY | 4,494.5 | 4,512.5 | 4,459.5 | 4,504 | 4,504 | -13 (-0.29%) | 2,182,000 |
3 Apr 2015 | JPY | 4,500 | 4,533.5 | 4,488.5 | 4,517 | 4,517 | +20 (+0.44%) | 1,873,000 |