Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | JPY | 1,780 | 1,819 | 1,768 | 1,812 | 1,812 | +28 (+1.57%) | 1,655,800 |
22 May 2015 | JPY | 1,800 | 1,807 | 1,763.5 | 1,784 | 1,784 | +9 (+0.51%) | 1,739,400 |
21 May 2015 | JPY | 1,765 | 1,796 | 1,742.5 | 1,775 | 1,775 | +15 (+0.85%) | 2,443,900 |
20 May 2015 | JPY | 1,733 | 1,768.5 | 1,730.5 | 1,760 | 1,760 | +29.5 (+1.70%) | 2,235,400 |
19 May 2015 | JPY | 1,723.5 | 1,744.5 | 1,704.5 | 1,730.5 | 1,730.5 | +7 (+0.41%) | 2,144,500 |
18 May 2015 | JPY | 1,700 | 1,724 | 1,695.5 | 1,723.5 | 1,723.5 | +24.5 (+1.44%) | 1,701,000 |
15 May 2015 | JPY | 1,700 | 1,711.5 | 1,668 | 1,699 | 1,699 | +9.5 (+0.56%) | 1,587,200 |
14 May 2015 | JPY | 1,681 | 1,699.5 | 1,668 | 1,689.5 | 1,689.5 | -14 (-0.82%) | 1,669,500 |
13 May 2015 | JPY | 1,693.5 | 1,718 | 1,683.5 | 1,703.5 | 1,703.5 | +7.5 (+0.44%) | 2,388,000 |
12 May 2015 | JPY | 1,680 | 1,706 | 1,663.5 | 1,696 | 1,696 | +37.5 (+2.26%) | 2,680,200 |
11 May 2015 | JPY | 1,640 | 1,691 | 1,638.5 | 1,658.5 | 1,658.5 | +41 (+2.53%) | 3,325,100 |
8 May 2015 | JPY | 1,609.5 | 1,624.5 | 1,585.5 | 1,617.5 | 1,617.5 | +9 (+0.56%) | 3,228,300 |
7 May 2015 | JPY | 1,553.5 | 1,640 | 1,553.5 | 1,608.5 | 1,608.5 | +56 (+3.61%) | 3,698,900 |
1 May 2015 | JPY | 1,560.5 | 1,564 | 1,531 | 1,552.5 | 1,552.5 | -34 (-2.14%) | 1,879,100 |
30 Apr 2015 | JPY | 1,580 | 1,604.5 | 1,550.5 | 1,586.5 | 1,586.5 | +40.5 (+2.62%) | 3,380,400 |
28 Apr 2015 | JPY | 1,548 | 1,564 | 1,540 | 1,546 | 1,546 | 0.0 (0.0%) | 1,377,200 |
27 Apr 2015 | JPY | 1,534.5 | 1,550 | 1,520.5 | 1,546 | 1,546 | +25.5 (+1.68%) | 1,274,600 |
24 Apr 2015 | JPY | 1,510.5 | 1,539.5 | 1,509 | 1,520.5 | 1,520.5 | +20.5 (+1.37%) | 1,130,700 |
23 Apr 2015 | JPY | 1,525.5 | 1,529.5 | 1,492.5 | 1,500 | 1,500 | -25.5 (-1.67%) | 1,117,500 |
22 Apr 2015 | JPY | 1,513.5 | 1,542 | 1,504 | 1,525.5 | 1,525.5 | +21.5 (+1.43%) | 1,440,400 |
21 Apr 2015 | JPY | 1,463 | 1,504 | 1,458.5 | 1,504 | 1,504 | +56.5 (+3.90%) | 2,520,200 |
20 Apr 2015 | JPY | 1,456 | 1,467.5 | 1,440.5 | 1,447.5 | 1,447.5 | -4 (-0.28%) | 1,612,200 |
17 Apr 2015 | JPY | 1,456 | 1,471.5 | 1,446.5 | 1,451.5 | 1,451.5 | -16.5 (-1.12%) | 2,235,700 |
16 Apr 2015 | JPY | 1,470.5 | 1,485 | 1,456.5 | 1,468 | 1,468 | -10 (-0.68%) | 2,057,000 |
15 Apr 2015 | JPY | 1,446 | 1,481.5 | 1,446 | 1,478 | 1,478 | +12.5 (+0.85%) | 1,818,100 |
14 Apr 2015 | JPY | 1,443.5 | 1,473.5 | 1,441 | 1,465.5 | 1,465.5 | +24 (+1.66%) | 1,977,100 |
13 Apr 2015 | JPY | 1,449.5 | 1,449.5 | 1,432 | 1,441.5 | 1,441.5 | -8.5 (-0.59%) | 938,900 |
10 Apr 2015 | JPY | 1,456.5 | 1,458 | 1,438.5 | 1,450 | 1,450 | -3 (-0.21%) | 1,475,100 |
9 Apr 2015 | JPY | 1,461 | 1,462.5 | 1,442.5 | 1,453 | 1,453 | -13 (-0.89%) | 1,190,100 |
8 Apr 2015 | JPY | 1,439 | 1,466 | 1,432 | 1,466 | 1,466 | +46 (+3.24%) | 3,115,100 |