Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2015 | JPY | 1,765 | 1,784.5 | 1,748.5 | 1,761 | 1,761 | +15.5 (+0.89%) | 1,874,100 |
16 Nov 2015 | JPY | 1,725 | 1,759.5 | 1,721 | 1,745.5 | 1,745.5 | -3 (-0.17%) | 1,463,900 |
13 Nov 2015 | JPY | 1,764 | 1,772 | 1,741 | 1,748.5 | 1,748.5 | -26.5 (-1.49%) | 1,593,700 |
12 Nov 2015 | JPY | 1,763 | 1,783 | 1,760 | 1,775 | 1,775 | +11 (+0.62%) | 1,887,100 |
11 Nov 2015 | JPY | 1,761 | 1,774 | 1,753 | 1,764 | 1,764 | -1.5 (-0.08%) | 1,630,800 |
10 Nov 2015 | JPY | 1,809.5 | 1,819.5 | 1,761.5 | 1,765.5 | 1,765.5 | -52 (-2.86%) | 2,641,600 |
9 Nov 2015 | JPY | 1,833.5 | 1,833.5 | 1,792.5 | 1,817.5 | 1,817.5 | +2 (+0.11%) | 1,821,200 |
6 Nov 2015 | JPY | 1,803.5 | 1,847 | 1,800 | 1,815.5 | 1,815.5 | +36 (+2.02%) | 2,079,600 |
5 Nov 2015 | JPY | 1,770.5 | 1,790 | 1,754.5 | 1,779.5 | 1,779.5 | +16.5 (+0.94%) | 2,933,700 |
4 Nov 2015 | JPY | 1,797.5 | 1,807.5 | 1,754.5 | 1,763 | 1,763 | -5.5 (-0.31%) | 2,724,600 |
2 Nov 2015 | JPY | 1,791 | 1,804 | 1,753.5 | 1,768.5 | 1,768.5 | -101 (-5.40%) | 3,745,800 |
30 Oct 2015 | JPY | 1,867 | 1,877 | 1,838.5 | 1,869.5 | 1,869.5 | +14 (+0.75%) | 2,044,200 |
29 Oct 2015 | JPY | 1,886 | 1,888.5 | 1,851 | 1,855.5 | 1,855.5 | -29.5 (-1.56%) | 1,582,800 |
28 Oct 2015 | JPY | 1,893 | 1,901.5 | 1,871.5 | 1,885 | 1,885 | -2 (-0.11%) | 1,222,000 |
27 Oct 2015 | JPY | 1,877 | 1,904 | 1,875 | 1,887 | 1,887 | +8.5 (+0.45%) | 1,855,200 |
26 Oct 2015 | JPY | 1,880 | 1,906 | 1,873 | 1,878.5 | 1,878.5 | +23 (+1.24%) | 2,167,200 |
23 Oct 2015 | JPY | 1,875 | 1,885 | 1,843.5 | 1,855.5 | 1,855.5 | +20 (+1.09%) | 1,891,800 |
22 Oct 2015 | JPY | 1,833 | 1,852.5 | 1,818.5 | 1,835.5 | 1,835.5 | -9 (-0.49%) | 2,087,100 |
21 Oct 2015 | JPY | 1,808 | 1,846 | 1,797.5 | 1,844.5 | 1,844.5 | +47 (+2.61%) | 2,766,400 |
20 Oct 2015 | JPY | 1,878 | 1,886.5 | 1,783 | 1,797.5 | 1,797.5 | -67 (-3.59%) | 3,165,900 |
19 Oct 2015 | JPY | 1,864 | 1,877 | 1,850.5 | 1,864.5 | 1,864.5 | -17.5 (-0.93%) | 1,608,200 |
16 Oct 2015 | JPY | 1,882.5 | 1,900 | 1,870 | 1,882 | 1,882 | +10 (+0.53%) | 1,758,500 |
15 Oct 2015 | JPY | 1,829 | 1,880.5 | 1,818 | 1,872 | 1,872 | +30.5 (+1.66%) | 1,365,300 |
14 Oct 2015 | JPY | 1,885 | 1,893.5 | 1,836 | 1,841.5 | 1,841.5 | -59.5 (-3.13%) | 1,628,600 |
13 Oct 2015 | JPY | 1,882 | 1,922 | 1,876.5 | 1,901 | 1,901 | +13.5 (+0.72%) | 1,295,600 |
9 Oct 2015 | JPY | 1,874.5 | 1,891 | 1,834 | 1,887.5 | 1,887.5 | +29 (+1.56%) | 2,046,600 |
8 Oct 2015 | JPY | 1,870.5 | 1,877.5 | 1,847.5 | 1,858.5 | 1,858.5 | -19.5 (-1.04%) | 1,458,300 |
7 Oct 2015 | JPY | 1,874 | 1,885 | 1,846 | 1,878 | 1,878 | -5 (-0.27%) | 2,131,600 |
6 Oct 2015 | JPY | 1,888 | 1,895 | 1,858 | 1,883 | 1,883 | +25 (+1.35%) | 1,548,600 |
5 Oct 2015 | JPY | 1,847.5 | 1,864.5 | 1,823.5 | 1,858 | 1,858 | +39 (+2.14%) | 1,757,200 |