Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | JPY | 1,493.5 | 1,543.5 | 1,482 | 1,543.5 | 1,543.5 | +32.5 (+2.15%) | 2,039,100 |
26 Sep 2016 | JPY | 1,523 | 1,534.5 | 1,507 | 1,511 | 1,511 | -24.5 (-1.60%) | 1,740,000 |
23 Sep 2016 | JPY | 1,545 | 1,545 | 1,522.5 | 1,535.5 | 1,535.5 | -9.5 (-0.61%) | 1,956,700 |
21 Sep 2016 | JPY | 1,509.5 | 1,547.5 | 1,494 | 1,545 | 1,545 | +41.5 (+2.76%) | 2,469,300 |
20 Sep 2016 | JPY | 1,495 | 1,509.5 | 1,481 | 1,503.5 | 1,503.5 | +26 (+1.76%) | 2,807,200 |
16 Sep 2016 | JPY | 1,450 | 1,482 | 1,442 | 1,477.5 | 1,477.5 | +30.5 (+2.11%) | 2,466,600 |
15 Sep 2016 | JPY | 1,455 | 1,461.5 | 1,435.5 | 1,447 | 1,447 | -5 (-0.34%) | 2,100,600 |
14 Sep 2016 | JPY | 1,439 | 1,462.5 | 1,433 | 1,452 | 1,452 | -5.5 (-0.38%) | 1,589,500 |
13 Sep 2016 | JPY | 1,480 | 1,484 | 1,450.5 | 1,457.5 | 1,457.5 | -6 (-0.41%) | 1,321,800 |
12 Sep 2016 | JPY | 1,441 | 1,466 | 1,430 | 1,463.5 | 1,463.5 | -6.5 (-0.44%) | 1,691,200 |
9 Sep 2016 | JPY | 1,461.5 | 1,478.5 | 1,453 | 1,470 | 1,470 | +5 (+0.34%) | 2,026,200 |
8 Sep 2016 | JPY | 1,469 | 1,471 | 1,451.5 | 1,465 | 1,465 | -18 (-1.21%) | 2,433,500 |
7 Sep 2016 | JPY | 1,442.5 | 1,485.5 | 1,442 | 1,483 | 1,483 | +42.5 (+2.95%) | 3,016,300 |
6 Sep 2016 | JPY | 1,427.5 | 1,445.5 | 1,417.5 | 1,440.5 | 1,440.5 | -2 (-0.14%) | 1,282,700 |
5 Sep 2016 | JPY | 1,435.5 | 1,461 | 1,432 | 1,442.5 | 1,442.5 | +21.5 (+1.51%) | 1,762,100 |
2 Sep 2016 | JPY | 1,393 | 1,425 | 1,387.5 | 1,421 | 1,421 | +29.5 (+2.12%) | 2,238,300 |
1 Sep 2016 | JPY | 1,400.5 | 1,404.5 | 1,385 | 1,391.5 | 1,391.5 | -7.5 (-0.54%) | 2,060,800 |
31 Aug 2016 | JPY | 1,364.5 | 1,402 | 1,356 | 1,399 | 1,399 | +60 (+4.48%) | 4,365,100 |
30 Aug 2016 | JPY | 1,356.5 | 1,365 | 1,339 | 1,339 | 1,339 | -9 (-0.67%) | 7,461,600 |
29 Aug 2016 | JPY | 1,344.5 | 1,359 | 1,337.5 | 1,348 | 1,348 | +10.5 (+0.79%) | 2,307,900 |
26 Aug 2016 | JPY | 1,364.5 | 1,366 | 1,337.5 | 1,337.5 | 1,337.5 | -12 (-0.89%) | 2,784,900 |
25 Aug 2016 | JPY | 1,358.5 | 1,359.5 | 1,342.5 | 1,349.5 | 1,349.5 | +7.5 (+0.56%) | 2,322,300 |
24 Aug 2016 | JPY | 1,345 | 1,363.5 | 1,338 | 1,342 | 1,342 | +8.5 (+0.64%) | 2,248,600 |
23 Aug 2016 | JPY | 1,312 | 1,344 | 1,307 | 1,333.5 | 1,333.5 | +21.5 (+1.64%) | 2,390,000 |
22 Aug 2016 | JPY | 1,297 | 1,312.5 | 1,291 | 1,312 | 1,312 | +16.5 (+1.27%) | 1,410,100 |
19 Aug 2016 | JPY | 1,285 | 1,300 | 1,275.5 | 1,295.5 | 1,295.5 | +15.5 (+1.21%) | 2,771,000 |
18 Aug 2016 | JPY | 1,317.5 | 1,321.5 | 1,279.5 | 1,280 | 1,280 | -41 (-3.10%) | 3,328,500 |
17 Aug 2016 | JPY | 1,308 | 1,326.5 | 1,300.5 | 1,321 | 1,321 | +0.5 (+0.04%) | 3,201,000 |
16 Aug 2016 | JPY | 1,346 | 1,350 | 1,320 | 1,320.5 | 1,320.5 | -30 (-2.22%) | 2,306,000 |
15 Aug 2016 | JPY | 1,346.5 | 1,368 | 1,342.5 | 1,350.5 | 1,350.5 | -16.5 (-1.21%) | 2,251,300 |