Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | JPY | 4,021 | 4,074.5 | 4,011 | 4,041 | 4,041 | -62 (-1.51%) | 3,008,000 |
5 Jan 2015 | JPY | 4,102.5 | 4,160 | 4,070 | 4,103 | 4,103 | -28.5 (-0.69%) | 1,655,000 |
30 Dec 2014 | JPY | 4,205 | 4,205 | 4,129.5 | 4,131.5 | 4,131.5 | -67 (-1.60%) | 2,444,000 |
29 Dec 2014 | JPY | 4,244 | 4,250.5 | 4,143.5 | 4,198.5 | 4,198.5 | -56.5 (-1.33%) | 1,963,000 |
26 Dec 2014 | JPY | 4,200 | 4,285.5 | 4,200 | 4,255 | 4,255 | +42 (+1.00%) | 1,075,000 |
25 Dec 2014 | JPY | 4,190.5 | 4,240 | 4,189 | 4,213 | 4,213 | -4.5 (-0.11%) | 1,384,000 |
24 Dec 2014 | JPY | 4,293.5 | 4,299.5 | 4,202 | 4,217.5 | 4,217.5 | -10 (-0.24%) | 2,456,000 |
22 Dec 2014 | JPY | 4,195 | 4,244.5 | 4,152.5 | 4,227.5 | 4,227.5 | +72.5 (+1.74%) | 3,688,000 |
19 Dec 2014 | JPY | 4,044 | 4,194 | 4,022 | 4,155 | 4,155 | +223.5 (+5.68%) | 4,717,000 |
18 Dec 2014 | JPY | 3,935.5 | 3,992 | 3,921 | 3,931.5 | 3,931.5 | +66 (+1.71%) | 3,282,000 |
17 Dec 2014 | JPY | 3,835 | 3,905 | 3,812 | 3,865.5 | 3,865.5 | -4 (-0.10%) | 3,715,000 |
16 Dec 2014 | JPY | 3,900 | 3,916.5 | 3,844 | 3,869.5 | 3,869.5 | -99 (-2.49%) | 3,491,000 |
15 Dec 2014 | JPY | 4,000 | 4,026.5 | 3,961 | 3,968.5 | 3,968.5 | -72.5 (-1.79%) | 2,271,000 |
12 Dec 2014 | JPY | 4,007.5 | 4,069.5 | 3,998 | 4,041 | 4,041 | +1 (+0.02%) | 5,585,000 |
11 Dec 2014 | JPY | 4,032 | 4,062 | 4,011 | 4,040 | 4,040 | -70 (-1.70%) | 3,625,000 |
10 Dec 2014 | JPY | 4,172 | 4,219.5 | 4,070.5 | 4,110 | 4,110 | -91.5 (-2.18%) | 3,723,000 |
9 Dec 2014 | JPY | 4,218 | 4,229 | 4,188.5 | 4,201.5 | 4,201.5 | -43.5 (-1.02%) | 2,394,000 |
8 Dec 2014 | JPY | 4,250 | 4,289 | 4,235 | 4,245 | 4,245 | +58.5 (+1.40%) | 3,802,000 |
5 Dec 2014 | JPY | 4,155 | 4,204 | 4,152 | 4,186.5 | 4,186.5 | +60 (+1.45%) | 2,787,000 |
4 Dec 2014 | JPY | 4,187 | 4,210 | 4,123 | 4,126.5 | 4,126.5 | -29 (-0.70%) | 2,498,000 |
3 Dec 2014 | JPY | 4,165 | 4,230 | 4,148 | 4,155.5 | 4,155.5 | +15.5 (+0.37%) | 3,000,000 |
2 Dec 2014 | JPY | 4,150.5 | 4,159.5 | 4,104 | 4,140 | 4,140 | -16.5 (-0.40%) | 2,149,000 |
1 Dec 2014 | JPY | 4,087.5 | 4,186 | 4,080 | 4,156.5 | 4,156.5 | +58 (+1.42%) | 2,213,000 |
28 Nov 2014 | JPY | 4,149 | 4,161 | 4,095 | 4,098.5 | 4,098.5 | +1 (+0.02%) | 3,664,000 |
27 Nov 2014 | JPY | 4,158 | 4,205 | 4,095.5 | 4,097.5 | 4,097.5 | -91 (-2.17%) | 4,624,000 |
26 Nov 2014 | JPY | 4,255 | 4,261 | 4,157 | 4,188.5 | 4,188.5 | -108.5 (-2.53%) | 5,047,000 |
25 Nov 2014 | JPY | 4,455 | 4,456 | 4,286 | 4,297 | 4,297 | -103.5 (-2.35%) | 4,285,000 |
21 Nov 2014 | JPY | 4,389 | 4,415 | 4,352.5 | 4,400.5 | 4,400.5 | -12.5 (-0.28%) | 3,380,000 |
20 Nov 2014 | JPY | 4,523.5 | 4,550 | 4,405 | 4,413 | 4,413 | -93 (-2.06%) | 3,268,000 |
19 Nov 2014 | JPY | 4,488 | 4,542 | 4,480 | 4,506 | 4,506 | +17 (+0.38%) | 3,019,000 |