Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | JPY | 1,455 | 1,474.5 | 1,418 | 1,442 | 1,442 | -15.5 (-1.06%) | 2,938,300 |
16 Feb 2016 | JPY | 1,483.5 | 1,489 | 1,454.5 | 1,457.5 | 1,457.5 | -36 (-2.41%) | 2,500,200 |
15 Feb 2016 | JPY | 1,470 | 1,500.5 | 1,453 | 1,493.5 | 1,493.5 | +79.5 (+5.62%) | 3,439,100 |
12 Feb 2016 | JPY | 1,414 | 1,453.5 | 1,410 | 1,414 | 1,414 | -14.5 (-1.02%) | 4,559,700 |
10 Feb 2016 | JPY | 1,490.5 | 1,504.5 | 1,408 | 1,428.5 | 1,428.5 | -71 (-4.73%) | 3,911,200 |
9 Feb 2016 | JPY | 1,504.5 | 1,518 | 1,491 | 1,499.5 | 1,499.5 | -67 (-4.28%) | 2,141,100 |
8 Feb 2016 | JPY | 1,539.5 | 1,575.5 | 1,529.5 | 1,566.5 | 1,566.5 | +7 (+0.45%) | 2,910,600 |
5 Feb 2016 | JPY | 1,559.5 | 1,569.5 | 1,525 | 1,559.5 | 1,559.5 | -37.5 (-2.35%) | 2,502,700 |
4 Feb 2016 | JPY | 1,610 | 1,619 | 1,585 | 1,597 | 1,597 | -30.5 (-1.87%) | 2,214,800 |
3 Feb 2016 | JPY | 1,640 | 1,646 | 1,602 | 1,627.5 | 1,627.5 | -41 (-2.46%) | 2,573,800 |
2 Feb 2016 | JPY | 1,582.5 | 1,681 | 1,576.5 | 1,668.5 | 1,668.5 | +70.5 (+4.41%) | 4,064,200 |
1 Feb 2016 | JPY | 1,652 | 1,654 | 1,585 | 1,598 | 1,598 | +64.5 (+4.21%) | 3,834,800 |
29 Jan 2016 | JPY | 1,496.5 | 1,541.5 | 1,472 | 1,533.5 | 1,533.5 | +67 (+4.57%) | 2,399,900 |
28 Jan 2016 | JPY | 1,483.5 | 1,491.5 | 1,465 | 1,466.5 | 1,466.5 | -23.5 (-1.58%) | 1,637,000 |
27 Jan 2016 | JPY | 1,467 | 1,494 | 1,450 | 1,490 | 1,490 | +47.5 (+3.29%) | 1,550,200 |
26 Jan 2016 | JPY | 1,468.5 | 1,480.5 | 1,441.5 | 1,442.5 | 1,442.5 | -43 (-2.89%) | 1,762,500 |
25 Jan 2016 | JPY | 1,495.5 | 1,499 | 1,467 | 1,485.5 | 1,485.5 | +20 (+1.36%) | 1,734,900 |
22 Jan 2016 | JPY | 1,407 | 1,470 | 1,407 | 1,465.5 | 1,465.5 | +93 (+6.78%) | 2,249,400 |
21 Jan 2016 | JPY | 1,435 | 1,455 | 1,372.5 | 1,372.5 | 1,372.5 | -62.5 (-4.36%) | 3,562,400 |
20 Jan 2016 | JPY | 1,499 | 1,504 | 1,432.5 | 1,435 | 1,435 | -44 (-2.97%) | 2,661,400 |
19 Jan 2016 | JPY | 1,489.5 | 1,504.5 | 1,466 | 1,479 | 1,479 | -18.5 (-1.24%) | 1,702,300 |
18 Jan 2016 | JPY | 1,486.5 | 1,503.5 | 1,471.5 | 1,497.5 | 1,497.5 | -22 (-1.45%) | 1,673,100 |
15 Jan 2016 | JPY | 1,505 | 1,523.5 | 1,489 | 1,519.5 | 1,519.5 | +1.5 (+0.10%) | 3,509,400 |
14 Jan 2016 | JPY | 1,513 | 1,531 | 1,492 | 1,518 | 1,518 | -40 (-2.57%) | 2,197,400 |
13 Jan 2016 | JPY | 1,534 | 1,562.5 | 1,522.5 | 1,558 | 1,558 | +24 (+1.56%) | 2,381,800 |
12 Jan 2016 | JPY | 1,550 | 1,577.5 | 1,534 | 1,534 | 1,534 | -42.5 (-2.70%) | 2,111,900 |
8 Jan 2016 | JPY | 1,610 | 1,620.5 | 1,576.5 | 1,576.5 | 1,576.5 | -48.5 (-2.98%) | 2,838,600 |
7 Jan 2016 | JPY | 1,634.5 | 1,661 | 1,615.5 | 1,625 | 1,625 | +5 (+0.31%) | 2,535,500 |
6 Jan 2016 | JPY | 1,620.5 | 1,643.5 | 1,602 | 1,620 | 1,620 | +8 (+0.50%) | 1,891,800 |
5 Jan 2016 | JPY | 1,596.5 | 1,618.5 | 1,578 | 1,612 | 1,612 | +15.5 (+0.97%) | 1,708,400 |