Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | JPY | 1,483 | 1,483 | 1,466 | 1,480 | 1,480 | -1.5 (-0.10%) | 2,544,000 |
23 Feb 2015 | JPY | 1,480 | 1,485.5 | 1,462.5 | 1,481.5 | 1,481.5 | +12 (+0.82%) | 2,275,100 |
20 Feb 2015 | JPY | 1,491.5 | 1,499.5 | 1,465 | 1,469.5 | 1,469.5 | -12.5 (-0.84%) | 2,467,800 |
19 Feb 2015 | JPY | 1,490 | 1,492.5 | 1,472 | 1,482 | 1,482 | -13.5 (-0.90%) | 2,131,800 |
18 Feb 2015 | JPY | 1,470 | 1,496.5 | 1,469.5 | 1,495.5 | 1,495.5 | +33.5 (+2.29%) | 3,146,800 |
17 Feb 2015 | JPY | 1,430.5 | 1,463.5 | 1,426 | 1,462 | 1,462 | +32 (+2.24%) | 2,827,000 |
16 Feb 2015 | JPY | 1,461 | 1,461.5 | 1,423 | 1,430 | 1,430 | -20.5 (-1.41%) | 2,053,900 |
13 Feb 2015 | JPY | 1,497 | 1,497 | 1,445.5 | 1,450.5 | 1,450.5 | -34 (-2.29%) | 2,842,300 |
12 Feb 2015 | JPY | 1,470 | 1,492.5 | 1,458 | 1,484.5 | 1,484.5 | +33.5 (+2.31%) | 2,900,600 |
10 Feb 2015 | JPY | 1,449.5 | 1,466.5 | 1,435 | 1,451 | 1,451 | +4 (+0.28%) | 1,555,000 |
9 Feb 2015 | JPY | 1,470 | 1,475.5 | 1,438.5 | 1,447 | 1,447 | -16.5 (-1.13%) | 1,465,200 |
6 Feb 2015 | JPY | 1,479 | 1,480 | 1,447.5 | 1,463.5 | 1,463.5 | +4.5 (+0.31%) | 1,355,100 |
5 Feb 2015 | JPY | 1,458 | 1,479 | 1,450 | 1,459 | 1,459 | -3 (-0.21%) | 1,884,600 |
4 Feb 2015 | JPY | 1,456 | 1,478 | 1,440.5 | 1,462 | 1,462 | +22 (+1.53%) | 2,975,500 |
3 Feb 2015 | JPY | 1,498.5 | 1,510 | 1,431.5 | 1,440 | 1,440 | -58.5 (-3.90%) | 4,529,900 |
2 Feb 2015 | JPY | 1,482 | 1,507.5 | 1,433.5 | 1,498.5 | 1,498.5 | -63.5 (-4.07%) | 5,450,300 |
30 Jan 2015 | JPY | 1,537 | 1,609 | 1,534 | 1,562 | 1,562 | +56 (+3.72%) | 5,500,000 |
29 Jan 2015 | JPY | 1,478.5 | 1,531.5 | 1,466.5 | 1,506 | 1,506 | +26 (+1.76%) | 4,616,400 |
28 Jan 2015 | JPY | 1,412.5 | 1,496.5 | 1,411 | 1,480 | 1,480 | +56.5 (+3.97%) | 4,067,800 |
27 Jan 2015 | JPY | 1,384 | 1,423.5 | 1,378.5 | 1,423.5 | 1,423.5 | +60.5 (+4.44%) | 2,491,300 |
26 Jan 2015 | JPY | 1,375 | 1,375 | 1,351 | 1,363 | 1,363 | -24.5 (-1.77%) | 1,312,100 |
23 Jan 2015 | JPY | 1,387 | 1,395 | 1,376 | 1,387.5 | 1,387.5 | +12.5 (+0.91%) | 1,754,800 |
22 Jan 2015 | JPY | 1,388 | 1,388 | 1,366 | 1,375 | 1,375 | -13 (-0.94%) | 1,599,500 |
21 Jan 2015 | JPY | 1,374.5 | 1,397 | 1,368.5 | 1,388 | 1,388 | +7.5 (+0.54%) | 2,725,000 |
20 Jan 2015 | JPY | 1,359.5 | 1,390 | 1,351.5 | 1,380.5 | 1,380.5 | +24 (+1.77%) | 1,788,500 |
19 Jan 2015 | JPY | 1,360 | 1,360 | 1,338.5 | 1,356.5 | 1,356.5 | +14 (+1.04%) | 1,040,900 |
16 Jan 2015 | JPY | 1,317 | 1,344 | 1,303 | 1,342.5 | 1,342.5 | -0.5 (-0.04%) | 1,941,900 |
15 Jan 2015 | JPY | 1,337 | 1,349.5 | 1,323.5 | 1,343 | 1,343 | +13 (+0.98%) | 1,558,300 |
14 Jan 2015 | JPY | 1,360 | 1,368.5 | 1,325.5 | 1,330 | 1,330 | -39 (-2.85%) | 1,950,600 |
13 Jan 2015 | JPY | 1,364.5 | 1,371 | 1,291 | 1,369 | 1,369 | -7.5 (-0.54%) | 2,054,200 |