Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | JPY | 1,465 | 1,471 | 1,397 | 1,402 | 1,402 | -25.5 (-1.79%) | 314,000 |
28 Sep 2016 | JPY | 1,414.5 | 1,444 | 1,408 | 1,427.5 | 1,427.5 | -1.5 (-0.10%) | 140,000 |
27 Sep 2016 | JPY | 1,422.5 | 1,434 | 1,403 | 1,429 | 1,429 | -3 (-0.21%) | 106,600 |
26 Sep 2016 | JPY | 1,453.5 | 1,457 | 1,427.5 | 1,432 | 1,432 | +3.5 (+0.25%) | 227,000 |
23 Sep 2016 | JPY | 1,407 | 1,432.5 | 1,390 | 1,428.5 | 1,428.5 | +44.5 (+3.22%) | 171,600 |
21 Sep 2016 | JPY | 1,383 | 1,398 | 1,356.5 | 1,384 | 1,384 | +26 (+1.91%) | 269,800 |
20 Sep 2016 | JPY | 1,351.5 | 1,363.5 | 1,290 | 1,358 | 1,358 | -12.5 (-0.91%) | 358,800 |
16 Sep 2016 | JPY | 1,395 | 1,397 | 1,359 | 1,370.5 | 1,370.5 | -26.5 (-1.90%) | 277,200 |
15 Sep 2016 | JPY | 1,402 | 1,410 | 1,392.5 | 1,397 | 1,397 | -10.5 (-0.75%) | 87,600 |
14 Sep 2016 | JPY | 1,399 | 1,412 | 1,397 | 1,407.5 | 1,407.5 | +4 (+0.29%) | 169,400 |
13 Sep 2016 | JPY | 1,415 | 1,427.5 | 1,401 | 1,403.5 | 1,403.5 | -18.5 (-1.30%) | 189,600 |
12 Sep 2016 | JPY | 1,409 | 1,427.5 | 1,405 | 1,422 | 1,422 | -9.5 (-0.66%) | 134,000 |
9 Sep 2016 | JPY | 1,432.5 | 1,450 | 1,429.5 | 1,431.5 | 1,431.5 | +8 (+0.56%) | 158,200 |
8 Sep 2016 | JPY | 1,463 | 1,463 | 1,414 | 1,423.5 | 1,423.5 | -35.5 (-2.43%) | 131,800 |
7 Sep 2016 | JPY | 1,430 | 1,465.5 | 1,430 | 1,459 | 1,459 | +44 (+3.11%) | 153,200 |
6 Sep 2016 | JPY | 1,415.5 | 1,422.5 | 1,407 | 1,415 | 1,415 | -0.5 (-0.04%) | 185,800 |
5 Sep 2016 | JPY | 1,435 | 1,439 | 1,401.5 | 1,415.5 | 1,415.5 | -12.5 (-0.88%) | 243,600 |
2 Sep 2016 | JPY | 1,482.5 | 1,482.5 | 1,422 | 1,428 | 1,428 | -84.5 (-5.59%) | 316,000 |
1 Sep 2016 | JPY | 1,465 | 1,517.5 | 1,438.5 | 1,512.5 | 1,512.5 | +42 (+2.86%) | 319,600 |
31 Aug 2016 | JPY | 1,477 | 1,489.5 | 1,459.5 | 1,470.5 | 1,470.5 | -24.5 (-1.64%) | 384,600 |
30 Aug 2016 | JPY | 1,557.5 | 1,560 | 1,485.5 | 1,495 | 1,495 | -95 (-5.97%) | 360,200 |
29 Aug 2016 | JPY | 1,600 | 1,610 | 1,582.5 | 1,590 | 1,590 | -10 (-0.63%) | 121,600 |
26 Aug 2016 | JPY | 1,627.5 | 1,635 | 1,587.5 | 1,600 | 1,600 | -55 (-3.32%) | 201,000 |
25 Aug 2016 | JPY | 1,647.5 | 1,667.5 | 1,615 | 1,655 | 1,655 | -15 (-0.90%) | 263,200 |
24 Aug 2016 | JPY | 1,655 | 1,690 | 1,650 | 1,670 | 1,670 | +22.5 (+1.37%) | 208,200 |
23 Aug 2016 | JPY | 1,622.5 | 1,652.5 | 1,622.5 | 1,647.5 | 1,647.5 | +15 (+0.92%) | 121,800 |
22 Aug 2016 | JPY | 1,615 | 1,640 | 1,607.5 | 1,632.5 | 1,632.5 | -7.5 (-0.46%) | 101,400 |
19 Aug 2016 | JPY | 1,605 | 1,640 | 1,605 | 1,640 | 1,640 | +25 (+1.55%) | 148,400 |
18 Aug 2016 | JPY | 1,607.5 | 1,630 | 1,605 | 1,615 | 1,615 | -22.5 (-1.37%) | 117,400 |
17 Aug 2016 | JPY | 1,632.5 | 1,650 | 1,627.5 | 1,637.5 | 1,637.5 | -2.5 (-0.15%) | 100,800 |