Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | JPY | 1,889 | 1,928 | 1,877 | 1,891 | 1,891 | +21 (+1.12%) | 1,202,300 |
5 Jan 2016 | JPY | 1,834 | 1,872 | 1,825 | 1,870 | 1,870 | +26 (+1.41%) | 567,100 |
4 Jan 2016 | JPY | 1,873 | 1,881 | 1,837 | 1,844 | 1,844 | -56 (-2.95%) | 533,600 |
30 Dec 2015 | JPY | 1,877 | 1,905 | 1,863 | 1,900 | 1,900 | +26 (+1.39%) | 562,800 |
29 Dec 2015 | JPY | 1,852 | 1,878 | 1,832 | 1,874 | 1,874 | +4 (+0.21%) | 492,300 |
28 Dec 2015 | JPY | 1,825 | 1,873 | 1,816 | 1,870 | 1,870 | 0.0 (0.0%) | 512,400 |
25 Dec 2015 | JPY | 1,870 | 1,870 | 1,870 | 1,870 | 1,870 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,841 | 1,893 | 1,839 | 1,870 | 1,870 | +25 (+1.36%) | 837,800 |
22 Dec 2015 | JPY | 1,830 | 1,847 | 1,792 | 1,845 | 1,845 | +3 (+0.16%) | 626,500 |
21 Dec 2015 | JPY | 1,810 | 1,843 | 1,798 | 1,842 | 1,842 | +26 (+1.43%) | 652,000 |
18 Dec 2015 | JPY | 1,835 | 1,869 | 1,812 | 1,816 | 1,816 | -19 (-1.04%) | 1,139,700 |
17 Dec 2015 | JPY | 1,790 | 1,837 | 1,776 | 1,835 | 1,835 | +60 (+3.38%) | 1,164,300 |
16 Dec 2015 | JPY | 1,779 | 1,782 | 1,762 | 1,775 | 1,775 | +17 (+0.97%) | 800,700 |
15 Dec 2015 | JPY | 1,752 | 1,779 | 1,731 | 1,758 | 1,758 | +34 (+1.97%) | 1,080,700 |
14 Dec 2015 | JPY | 1,730 | 1,736 | 1,693 | 1,724 | 1,724 | -26 (-1.49%) | 575,000 |
11 Dec 2015 | JPY | 1,742 | 1,772 | 1,742 | 1,750 | 1,750 | -6 (-0.34%) | 702,800 |
10 Dec 2015 | JPY | 1,733 | 1,771 | 1,731 | 1,756 | 1,756 | +8 (+0.46%) | 552,500 |
9 Dec 2015 | JPY | 1,733 | 1,770 | 1,731 | 1,748 | 1,748 | +4 (+0.23%) | 550,600 |
8 Dec 2015 | JPY | 1,772 | 1,778 | 1,741 | 1,744 | 1,744 | -27 (-1.52%) | 773,600 |
7 Dec 2015 | JPY | 1,796 | 1,799 | 1,769 | 1,771 | 1,771 | +2 (+0.11%) | 848,200 |
4 Dec 2015 | JPY | 1,780 | 1,798 | 1,761 | 1,769 | 1,769 | -51 (-2.80%) | 807,300 |
3 Dec 2015 | JPY | 1,833 | 1,849 | 1,804 | 1,820 | 1,820 | -41 (-2.20%) | 819,800 |
2 Dec 2015 | JPY | 1,832 | 1,882 | 1,832 | 1,861 | 1,861 | +28 (+1.53%) | 697,300 |
1 Dec 2015 | JPY | 1,762 | 1,833 | 1,761 | 1,833 | 1,833 | +70 (+3.97%) | 911,800 |
30 Nov 2015 | JPY | 1,802 | 1,808 | 1,755 | 1,763 | 1,763 | -38 (-2.11%) | 713,300 |
27 Nov 2015 | JPY | 1,845 | 1,847 | 1,794 | 1,801 | 1,801 | -50 (-2.70%) | 757,500 |
26 Nov 2015 | JPY | 1,850 | 1,870 | 1,846 | 1,851 | 1,851 | +2 (+0.11%) | 403,200 |
25 Nov 2015 | JPY | 1,821 | 1,860 | 1,815 | 1,849 | 1,849 | +22 (+1.20%) | 655,700 |
24 Nov 2015 | JPY | 1,855 | 1,868 | 1,805 | 1,827 | 1,827 | -30 (-1.62%) | 909,200 |
20 Nov 2015 | JPY | 1,873 | 1,885 | 1,845 | 1,857 | 1,857 | -20 (-1.07%) | 630,500 |