Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2015 | JPY | 1,793 | 1,844 | 1,785.5 | 1,819 | 1,819 | +7 (+0.39%) | 1,305,400 |
1 Oct 2015 | JPY | 1,780 | 1,822.5 | 1,734.5 | 1,812 | 1,812 | +51 (+2.90%) | 2,120,000 |
30 Sep 2015 | JPY | 1,748 | 1,773.5 | 1,710.5 | 1,761 | 1,761 | +32 (+1.85%) | 2,365,700 |
29 Sep 2015 | JPY | 1,770.5 | 1,771.5 | 1,729 | 1,729 | 1,729 | -70.5 (-3.92%) | 2,480,200 |
28 Sep 2015 | JPY | 1,802.5 | 1,828 | 1,778 | 1,799.5 | 1,799.5 | -13 (-0.72%) | 1,798,900 |
25 Sep 2015 | JPY | 1,740 | 1,812.5 | 1,736.5 | 1,812.5 | 1,812.5 | +72.5 (+4.17%) | 2,214,600 |
24 Sep 2015 | JPY | 1,754.5 | 1,782.5 | 1,740 | 1,740 | 1,740 | -17.5 (-1.00%) | 2,744,800 |
18 Sep 2015 | JPY | 1,795.5 | 1,795.5 | 1,735 | 1,757.5 | 1,757.5 | -25.5 (-1.43%) | 2,568,000 |
17 Sep 2015 | JPY | 1,785 | 1,793.5 | 1,757 | 1,783 | 1,783 | -2 (-0.11%) | 2,530,500 |
16 Sep 2015 | JPY | 1,894.5 | 1,899.5 | 1,765.5 | 1,785 | 1,785 | -109.5 (-5.78%) | 3,256,700 |
15 Sep 2015 | JPY | 1,872 | 1,908 | 1,835.5 | 1,894.5 | 1,894.5 | +47.5 (+2.57%) | 3,139,800 |
14 Sep 2015 | JPY | 1,861 | 1,888 | 1,840 | 1,847 | 1,847 | +26.5 (+1.46%) | 1,644,000 |
11 Sep 2015 | JPY | 1,794.5 | 1,839 | 1,791 | 1,820.5 | 1,820.5 | -11 (-0.60%) | 2,450,100 |
10 Sep 2015 | JPY | 1,832 | 1,847 | 1,804 | 1,831.5 | 1,831.5 | -31.5 (-1.69%) | 1,488,100 |
9 Sep 2015 | JPY | 1,817 | 1,863 | 1,803 | 1,863 | 1,863 | +106 (+6.03%) | 2,265,500 |
8 Sep 2015 | JPY | 1,814.5 | 1,817.5 | 1,754 | 1,757 | 1,757 | -55 (-3.04%) | 1,625,100 |
7 Sep 2015 | JPY | 1,778.5 | 1,824 | 1,757.5 | 1,812 | 1,812 | +19.5 (+1.09%) | 1,716,000 |
4 Sep 2015 | JPY | 1,805.5 | 1,844 | 1,764 | 1,792.5 | 1,792.5 | +12.5 (+0.70%) | 2,255,400 |
3 Sep 2015 | JPY | 1,804 | 1,856.5 | 1,778 | 1,780 | 1,780 | +7.5 (+0.42%) | 2,152,500 |
2 Sep 2015 | JPY | 1,747 | 1,829.5 | 1,737.5 | 1,772.5 | 1,772.5 | -14.5 (-0.81%) | 2,158,400 |
1 Sep 2015 | JPY | 1,861 | 1,868 | 1,785.5 | 1,787 | 1,787 | -91.5 (-4.87%) | 1,707,000 |
31 Aug 2015 | JPY | 1,876.5 | 1,905.5 | 1,858.5 | 1,878.5 | 1,878.5 | -4.5 (-0.24%) | 2,124,700 |
28 Aug 2015 | JPY | 1,896 | 1,909.5 | 1,860 | 1,883 | 1,883 | +27 (+1.45%) | 2,506,500 |
27 Aug 2015 | JPY | 1,850 | 1,892 | 1,843.5 | 1,856 | 1,856 | +45 (+2.48%) | 2,621,600 |
26 Aug 2015 | JPY | 1,728 | 1,817.5 | 1,725 | 1,811 | 1,811 | +89 (+5.17%) | 3,802,900 |
25 Aug 2015 | JPY | 1,746 | 1,856 | 1,722 | 1,722 | 1,722 | -87 (-4.81%) | 4,689,600 |
24 Aug 2015 | JPY | 1,894.5 | 1,929 | 1,807 | 1,809 | 1,809 | -109.5 (-5.71%) | 3,182,300 |
21 Aug 2015 | JPY | 1,952 | 1,983 | 1,916.5 | 1,918.5 | 1,918.5 | -83.5 (-4.17%) | 3,208,200 |
20 Aug 2015 | JPY | 2,030.5 | 2,060 | 1,998.5 | 2,002 | 2,002 | -25.5 (-1.26%) | 2,799,700 |
19 Aug 2015 | JPY | 2,017.5 | 2,048.5 | 2,008 | 2,027.5 | 2,027.5 | -4 (-0.20%) | 3,016,400 |