Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2015 | JPY | 2,056 | 2,086.5 | 2,023 | 2,031.5 | 2,031.5 | -9 (-0.44%) | 1,839,600 |
17 Aug 2015 | JPY | 2,017 | 2,042.5 | 2,011 | 2,040.5 | 2,040.5 | +26 (+1.29%) | 1,252,100 |
14 Aug 2015 | JPY | 2,019.5 | 2,048 | 1,999 | 2,014.5 | 2,014.5 | -12.5 (-0.62%) | 1,995,100 |
13 Aug 2015 | JPY | 1,960.5 | 2,031.5 | 1,957.5 | 2,027 | 2,027 | +51.5 (+2.61%) | 3,044,000 |
12 Aug 2015 | JPY | 1,967 | 2,006 | 1,960.5 | 1,975.5 | 1,975.5 | -14 (-0.70%) | 3,290,100 |
11 Aug 2015 | JPY | 2,035 | 2,046 | 1,987.5 | 1,989.5 | 1,989.5 | -40.5 (-2.00%) | 2,661,500 |
10 Aug 2015 | JPY | 2,000 | 2,030 | 1,971 | 2,030 | 2,030 | +30.5 (+1.53%) | 2,079,300 |
7 Aug 2015 | JPY | 1,991 | 2,021 | 1,971.5 | 1,999.5 | 1,999.5 | +20 (+1.01%) | 2,421,900 |
6 Aug 2015 | JPY | 2,062 | 2,063.5 | 1,978 | 1,979.5 | 1,979.5 | -86 (-4.16%) | 3,548,300 |
5 Aug 2015 | JPY | 2,030 | 2,077 | 2,029 | 2,065.5 | 2,065.5 | +37 (+1.82%) | 2,905,800 |
4 Aug 2015 | JPY | 2,023 | 2,033 | 1,996.5 | 2,028.5 | 2,028.5 | +21.5 (+1.07%) | 2,906,200 |
3 Aug 2015 | JPY | 2,055 | 2,080 | 1,998 | 2,007 | 2,007 | -98 (-4.66%) | 3,543,400 |
31 Jul 2015 | JPY | 2,035 | 2,105 | 2,023 | 2,105 | 2,105 | +65.5 (+3.21%) | 3,001,900 |
30 Jul 2015 | JPY | 2,000 | 2,041 | 1,993 | 2,039.5 | 2,039.5 | +63.5 (+3.21%) | 3,450,100 |
29 Jul 2015 | JPY | 1,950 | 1,982 | 1,940 | 1,976 | 1,976 | +24 (+1.23%) | 1,343,800 |
28 Jul 2015 | JPY | 1,928.5 | 1,963 | 1,911.5 | 1,952 | 1,952 | +23.5 (+1.22%) | 1,894,400 |
27 Jul 2015 | JPY | 1,951 | 1,973.5 | 1,925 | 1,928.5 | 1,928.5 | -32.5 (-1.66%) | 1,907,700 |
24 Jul 2015 | JPY | 1,965.5 | 1,979 | 1,949.5 | 1,961 | 1,961 | -12 (-0.61%) | 1,747,500 |
23 Jul 2015 | JPY | 2,000 | 2,012 | 1,967 | 1,973 | 1,973 | -14.5 (-0.73%) | 2,552,900 |
22 Jul 2015 | JPY | 1,991.5 | 2,001 | 1,977.5 | 1,987.5 | 1,987.5 | -18.5 (-0.92%) | 1,548,000 |
21 Jul 2015 | JPY | 1,970.5 | 2,007 | 1,965.5 | 2,006 | 2,006 | +46.5 (+2.37%) | 2,670,100 |
17 Jul 2015 | JPY | 1,951 | 1,959.5 | 1,928.5 | 1,959.5 | 1,959.5 | +8.5 (+0.44%) | 1,127,100 |
16 Jul 2015 | JPY | 1,930 | 1,951 | 1,905 | 1,951 | 1,951 | +33 (+1.72%) | 2,038,300 |
15 Jul 2015 | JPY | 1,920.5 | 1,933 | 1,903.5 | 1,918 | 1,918 | +4 (+0.21%) | 1,592,600 |
14 Jul 2015 | JPY | 1,919 | 1,928 | 1,894.5 | 1,914 | 1,914 | +22 (+1.16%) | 1,694,200 |
13 Jul 2015 | JPY | 1,840.5 | 1,892.5 | 1,828 | 1,892 | 1,892 | +68.5 (+3.76%) | 2,197,400 |
10 Jul 2015 | JPY | 1,830 | 1,859 | 1,812 | 1,823.5 | 1,823.5 | +15.5 (+0.86%) | 2,934,800 |
9 Jul 2015 | JPY | 1,768.5 | 1,814 | 1,736 | 1,808 | 1,808 | +10 (+0.56%) | 2,502,100 |
8 Jul 2015 | JPY | 1,858.5 | 1,868.5 | 1,798 | 1,798 | 1,798 | -64 (-3.44%) | 2,060,500 |
7 Jul 2015 | JPY | 1,811.5 | 1,864 | 1,805.5 | 1,862 | 1,862 | +76.5 (+4.28%) | 2,402,800 |