Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | JPY | 4,135 | 4,219.5 | 4,128.5 | 4,201.5 | 4,201.5 | +53.5 (+1.29%) | 3,411,000 |
18 Feb 2015 | JPY | 4,142.5 | 4,189 | 4,117.5 | 4,148 | 4,148 | +29.5 (+0.72%) | 2,520,000 |
17 Feb 2015 | JPY | 4,129.5 | 4,168.5 | 4,081.5 | 4,118.5 | 4,118.5 | -35 (-0.84%) | 2,118,000 |
16 Feb 2015 | JPY | 4,115.5 | 4,190 | 4,101 | 4,153.5 | 4,153.5 | +87 (+2.14%) | 3,250,000 |
13 Feb 2015 | JPY | 3,946.5 | 4,091.5 | 3,931 | 4,066.5 | 4,066.5 | +110.5 (+2.79%) | 3,727,000 |
12 Feb 2015 | JPY | 3,961 | 3,994.5 | 3,933 | 3,956 | 3,956 | +61 (+1.57%) | 3,593,000 |
10 Feb 2015 | JPY | 3,880 | 3,919.5 | 3,844.5 | 3,895 | 3,895 | -26.5 (-0.68%) | 2,465,000 |
9 Feb 2015 | JPY | 4,020 | 4,046 | 3,890 | 3,921.5 | 3,921.5 | -46 (-1.16%) | 2,684,000 |
6 Feb 2015 | JPY | 3,908 | 4,017 | 3,888.5 | 3,967.5 | 3,967.5 | +115 (+2.99%) | 3,261,000 |
5 Feb 2015 | JPY | 3,811 | 3,955 | 3,774.5 | 3,852.5 | 3,852.5 | +16 (+0.42%) | 3,593,000 |
4 Feb 2015 | JPY | 3,741.5 | 3,884 | 3,717 | 3,836.5 | 3,836.5 | +104 (+2.79%) | 3,066,000 |
3 Feb 2015 | JPY | 3,771 | 3,783 | 3,715 | 3,732.5 | 3,732.5 | -52 (-1.37%) | 2,695,000 |
2 Feb 2015 | JPY | 3,750 | 3,789 | 3,723 | 3,784.5 | 3,784.5 | -0.5 (-0.01%) | 2,111,000 |
30 Jan 2015 | JPY | 3,853 | 3,872.5 | 3,775 | 3,785 | 3,785 | -47.5 (-1.24%) | 2,390,000 |
29 Jan 2015 | JPY | 3,870.5 | 3,909.5 | 3,808 | 3,832.5 | 3,832.5 | -83.5 (-2.13%) | 2,219,000 |
28 Jan 2015 | JPY | 3,860 | 3,951 | 3,839.5 | 3,916 | 3,916 | +33.5 (+0.86%) | 2,054,000 |
27 Jan 2015 | JPY | 3,860 | 3,904 | 3,847 | 3,882.5 | 3,882.5 | +38 (+0.99%) | 1,638,000 |
26 Jan 2015 | JPY | 3,875 | 3,899 | 3,805 | 3,844.5 | 3,844.5 | -81 (-2.06%) | 2,429,000 |
23 Jan 2015 | JPY | 3,914 | 3,954 | 3,900 | 3,925.5 | 3,925.5 | +41.5 (+1.07%) | 1,753,000 |
22 Jan 2015 | JPY | 3,888 | 3,895 | 3,859 | 3,884 | 3,884 | +17 (+0.44%) | 1,988,000 |
21 Jan 2015 | JPY | 3,953 | 3,955 | 3,839.5 | 3,867 | 3,867 | -69 (-1.75%) | 2,529,000 |
20 Jan 2015 | JPY | 3,851 | 3,950.5 | 3,844.5 | 3,936 | 3,936 | +85.5 (+2.22%) | 2,572,000 |
19 Jan 2015 | JPY | 3,898.5 | 3,910 | 3,820 | 3,850.5 | 3,850.5 | -24.5 (-0.63%) | 1,892,000 |
16 Jan 2015 | JPY | 3,858.5 | 3,888 | 3,800.5 | 3,875 | 3,875 | -53.5 (-1.36%) | 4,190,000 |
15 Jan 2015 | JPY | 3,887.5 | 3,950 | 3,850 | 3,928.5 | 3,928.5 | +25 (+0.64%) | 2,260,000 |
14 Jan 2015 | JPY | 3,970.5 | 3,985 | 3,898 | 3,903.5 | 3,903.5 | -84 (-2.11%) | 2,506,000 |
13 Jan 2015 | JPY | 3,949.5 | 3,987.5 | 3,892 | 3,987.5 | 3,987.5 | +13 (+0.33%) | 2,300,000 |
9 Jan 2015 | JPY | 4,030.5 | 4,040 | 3,937 | 3,974.5 | 3,974.5 | -9.5 (-0.24%) | 3,148,000 |
8 Jan 2015 | JPY | 4,005.5 | 4,025 | 3,973 | 3,984 | 3,984 | -10 (-0.25%) | 2,612,000 |
7 Jan 2015 | JPY | 4,011.5 | 4,037.5 | 3,983 | 3,994 | 3,994 | -47 (-1.16%) | 2,187,000 |