Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2016 | JPY | 1,351.5 | 1,369.5 | 1,345 | 1,367 | 1,367 | +38.5 (+2.90%) | 4,021,700 |
10 Aug 2016 | JPY | 1,360 | 1,360 | 1,323.5 | 1,328.5 | 1,328.5 | -24.5 (-1.81%) | 2,980,100 |
9 Aug 2016 | JPY | 1,355 | 1,366 | 1,346 | 1,353 | 1,353 | -12.5 (-0.92%) | 2,752,900 |
8 Aug 2016 | JPY | 1,398 | 1,400.5 | 1,352.5 | 1,365.5 | 1,365.5 | -22.5 (-1.62%) | 3,391,800 |
5 Aug 2016 | JPY | 1,386.5 | 1,397.5 | 1,374.5 | 1,388 | 1,388 | -2 (-0.14%) | 2,157,500 |
4 Aug 2016 | JPY | 1,403.5 | 1,415 | 1,377 | 1,390 | 1,390 | +12.5 (+0.91%) | 2,535,900 |
3 Aug 2016 | JPY | 1,407.5 | 1,408.5 | 1,370 | 1,377.5 | 1,377.5 | -57 (-3.97%) | 2,840,800 |
2 Aug 2016 | JPY | 1,453 | 1,469 | 1,433.5 | 1,434.5 | 1,434.5 | -37 (-2.51%) | 2,179,700 |
1 Aug 2016 | JPY | 1,519 | 1,520 | 1,465 | 1,471.5 | 1,471.5 | -38 (-2.52%) | 2,082,800 |
29 Jul 2016 | JPY | 1,517.5 | 1,521 | 1,477 | 1,509.5 | 1,509.5 | -1.5 (-0.10%) | 1,953,900 |
28 Jul 2016 | JPY | 1,515 | 1,523.5 | 1,499 | 1,511 | 1,511 | -23 (-1.50%) | 1,223,200 |
27 Jul 2016 | JPY | 1,555.5 | 1,559 | 1,525 | 1,534 | 1,534 | -3 (-0.20%) | 1,590,000 |
26 Jul 2016 | JPY | 1,565 | 1,581.5 | 1,532.5 | 1,537 | 1,537 | -17 (-1.09%) | 1,384,700 |
25 Jul 2016 | JPY | 1,550.5 | 1,568 | 1,543 | 1,554 | 1,554 | +3.5 (+0.23%) | 1,628,200 |
22 Jul 2016 | JPY | 1,537 | 1,566 | 1,534.5 | 1,550.5 | 1,550.5 | -3 (-0.19%) | 1,132,000 |
21 Jul 2016 | JPY | 1,555.5 | 1,567 | 1,541.5 | 1,553.5 | 1,553.5 | -3 (-0.19%) | 1,635,000 |
20 Jul 2016 | JPY | 1,550 | 1,556.5 | 1,537.5 | 1,556.5 | 1,556.5 | +3.5 (+0.23%) | 1,373,200 |
19 Jul 2016 | JPY | 1,536 | 1,554.5 | 1,514.5 | 1,553 | 1,553 | +34 (+2.24%) | 1,937,000 |
15 Jul 2016 | JPY | 1,521.5 | 1,531 | 1,506 | 1,519 | 1,519 | +6.5 (+0.43%) | 2,337,500 |
14 Jul 2016 | JPY | 1,519 | 1,526.5 | 1,498.5 | 1,512.5 | 1,512.5 | -4 (-0.26%) | 2,352,800 |
13 Jul 2016 | JPY | 1,505.5 | 1,531.5 | 1,501 | 1,516.5 | 1,516.5 | +44.5 (+3.02%) | 2,614,400 |
12 Jul 2016 | JPY | 1,477.5 | 1,500 | 1,469 | 1,472 | 1,472 | +50 (+3.52%) | 2,020,500 |
11 Jul 2016 | JPY | 1,422 | 1,422 | 1,422 | 1,422 | 1,422 | 0.0 (0.0%) | 0 |
8 Jul 2016 | JPY | 1,451.5 | 1,459 | 1,421.5 | 1,422 | 1,422 | -48 (-3.27%) | 2,089,800 |
7 Jul 2016 | JPY | 1,461 | 1,478 | 1,453.5 | 1,470 | 1,470 | +9 (+0.62%) | 1,297,200 |
6 Jul 2016 | JPY | 1,450.5 | 1,465 | 1,438.5 | 1,461 | 1,461 | -9 (-0.61%) | 2,135,300 |
5 Jul 2016 | JPY | 1,467.5 | 1,477.5 | 1,446.5 | 1,470 | 1,470 | -17.5 (-1.18%) | 1,665,800 |
4 Jul 2016 | JPY | 1,449 | 1,489 | 1,445.5 | 1,487.5 | 1,487.5 | +31 (+2.13%) | 2,601,800 |
1 Jul 2016 | JPY | 1,460 | 1,460 | 1,430 | 1,456.5 | 1,456.5 | +8 (+0.55%) | 2,094,900 |
30 Jun 2016 | JPY | 1,460 | 1,460 | 1,432.5 | 1,448.5 | 1,448.5 | -11 (-0.75%) | 2,702,400 |