Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2016 | JPY | 1,640 | 1,640 | 1,590.5 | 1,596.5 | 1,596.5 | -66 (-3.97%) | 1,958,200 |
30 Dec 2015 | JPY | 1,633 | 1,667 | 1,628.5 | 1,662.5 | 1,662.5 | +29.5 (+1.81%) | 1,320,400 |
29 Dec 2015 | JPY | 1,605.5 | 1,638 | 1,596.5 | 1,633 | 1,633 | +9 (+0.55%) | 1,178,200 |
28 Dec 2015 | JPY | 1,599.5 | 1,629.5 | 1,596.5 | 1,624 | 1,624 | -18 (-1.10%) | 1,143,700 |
25 Dec 2015 | JPY | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,657 | 1,674.5 | 1,641.5 | 1,642 | 1,642 | -8 (-0.48%) | 1,024,500 |
22 Dec 2015 | JPY | 1,640.5 | 1,652.5 | 1,615 | 1,650 | 1,650 | +9 (+0.55%) | 1,554,700 |
21 Dec 2015 | JPY | 1,630.5 | 1,647 | 1,608 | 1,641 | 1,641 | +4.5 (+0.27%) | 1,675,700 |
18 Dec 2015 | JPY | 1,683.5 | 1,705 | 1,636.5 | 1,636.5 | 1,636.5 | -54 (-3.19%) | 3,417,400 |
17 Dec 2015 | JPY | 1,660 | 1,709 | 1,649.5 | 1,690.5 | 1,690.5 | +30 (+1.81%) | 4,159,200 |
16 Dec 2015 | JPY | 1,676.5 | 1,682 | 1,651 | 1,660.5 | 1,660.5 | +4 (+0.24%) | 2,760,700 |
15 Dec 2015 | JPY | 1,668.5 | 1,697 | 1,651 | 1,656.5 | 1,656.5 | +7.5 (+0.45%) | 3,284,000 |
14 Dec 2015 | JPY | 1,642 | 1,651 | 1,616 | 1,649 | 1,649 | -19.5 (-1.17%) | 2,359,000 |
11 Dec 2015 | JPY | 1,660 | 1,685 | 1,660 | 1,668.5 | 1,668.5 | -11.5 (-0.68%) | 2,233,600 |
10 Dec 2015 | JPY | 1,673.5 | 1,698 | 1,667 | 1,680 | 1,680 | +5.5 (+0.33%) | 2,037,800 |
9 Dec 2015 | JPY | 1,666.5 | 1,686 | 1,656 | 1,674.5 | 1,674.5 | +3.5 (+0.21%) | 1,820,800 |
8 Dec 2015 | JPY | 1,697 | 1,699 | 1,670.5 | 1,671 | 1,671 | -20 (-1.18%) | 1,453,800 |
7 Dec 2015 | JPY | 1,719.5 | 1,734 | 1,691 | 1,691 | 1,691 | -4.5 (-0.27%) | 1,800,700 |
4 Dec 2015 | JPY | 1,695 | 1,705 | 1,688.5 | 1,695.5 | 1,695.5 | -21 (-1.22%) | 1,987,600 |
3 Dec 2015 | JPY | 1,745.5 | 1,749.5 | 1,716 | 1,716.5 | 1,716.5 | -28.5 (-1.63%) | 2,048,200 |
2 Dec 2015 | JPY | 1,740 | 1,764 | 1,737.5 | 1,745 | 1,745 | +9 (+0.52%) | 1,851,400 |
1 Dec 2015 | JPY | 1,703.5 | 1,744 | 1,696 | 1,736 | 1,736 | +37.5 (+2.21%) | 3,266,600 |
30 Nov 2015 | JPY | 1,749.5 | 1,749.5 | 1,689.5 | 1,698.5 | 1,698.5 | -31.5 (-1.82%) | 2,592,700 |
27 Nov 2015 | JPY | 1,764.5 | 1,772 | 1,725 | 1,730 | 1,730 | -34.5 (-1.96%) | 1,516,500 |
26 Nov 2015 | JPY | 1,759 | 1,777.5 | 1,750.5 | 1,764.5 | 1,764.5 | +16 (+0.92%) | 1,729,500 |
25 Nov 2015 | JPY | 1,720 | 1,762.5 | 1,715 | 1,748.5 | 1,748.5 | +34 (+1.98%) | 2,819,700 |
24 Nov 2015 | JPY | 1,739 | 1,744.5 | 1,698.5 | 1,714.5 | 1,714.5 | -17.5 (-1.01%) | 3,137,100 |
20 Nov 2015 | JPY | 1,745 | 1,755 | 1,721.5 | 1,732 | 1,732 | -9 (-0.52%) | 2,115,000 |
19 Nov 2015 | JPY | 1,746 | 1,756.5 | 1,735.5 | 1,741 | 1,741 | +7 (+0.40%) | 2,272,300 |
18 Nov 2015 | JPY | 1,761.5 | 1,774 | 1,728 | 1,734 | 1,734 | -27 (-1.53%) | 2,787,800 |