Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | JPY | 1,432 | 1,449.5 | 1,432 | 1,439.5 | 1,439.5 | -2 (-0.14%) | 53,400 |
19 May 2016 | JPY | 1,456.5 | 1,459.5 | 1,435.5 | 1,441.5 | 1,441.5 | -12.5 (-0.86%) | 99,200 |
18 May 2016 | JPY | 1,468 | 1,475 | 1,431 | 1,454 | 1,454 | -43.5 (-2.90%) | 170,800 |
17 May 2016 | JPY | 1,454 | 1,499 | 1,454 | 1,497.5 | 1,497.5 | +18.5 (+1.25%) | 133,800 |
16 May 2016 | JPY | 1,445 | 1,488.5 | 1,445 | 1,479 | 1,479 | +29.5 (+2.04%) | 94,000 |
13 May 2016 | JPY | 1,448.5 | 1,457 | 1,430.5 | 1,449.5 | 1,449.5 | +1.5 (+0.10%) | 147,000 |
12 May 2016 | JPY | 1,475.5 | 1,482 | 1,442.5 | 1,448 | 1,448 | -36.5 (-2.46%) | 106,400 |
11 May 2016 | JPY | 1,517.5 | 1,517.5 | 1,470 | 1,484.5 | 1,484.5 | -7.5 (-0.50%) | 128,400 |
10 May 2016 | JPY | 1,449 | 1,495 | 1,438 | 1,492 | 1,492 | +41.5 (+2.86%) | 188,800 |
9 May 2016 | JPY | 1,484 | 1,484 | 1,446 | 1,450.5 | 1,450.5 | -18.5 (-1.26%) | 135,600 |
6 May 2016 | JPY | 1,512.5 | 1,520 | 1,463 | 1,469 | 1,469 | -36 (-2.39%) | 225,200 |
2 May 2016 | JPY | 1,485 | 1,520 | 1,471.5 | 1,505 | 1,505 | -15 (-0.99%) | 213,800 |
28 Apr 2016 | JPY | 1,507.5 | 1,540 | 1,499.5 | 1,520 | 1,520 | +2.5 (+0.16%) | 388,600 |
27 Apr 2016 | JPY | 1,432 | 1,517.5 | 1,431.5 | 1,517.5 | 1,517.5 | +110.5 (+7.85%) | 472,400 |
26 Apr 2016 | JPY | 1,417 | 1,434 | 1,380.5 | 1,407 | 1,407 | -23.5 (-1.64%) | 233,800 |
25 Apr 2016 | JPY | 1,463.5 | 1,463.5 | 1,426.5 | 1,430.5 | 1,430.5 | -20 (-1.38%) | 124,400 |
22 Apr 2016 | JPY | 1,459 | 1,459 | 1,428 | 1,450.5 | 1,450.5 | -9 (-0.62%) | 133,200 |
21 Apr 2016 | JPY | 1,455 | 1,465.5 | 1,442.5 | 1,459.5 | 1,459.5 | +8.5 (+0.59%) | 110,800 |
20 Apr 2016 | JPY | 1,445 | 1,460.5 | 1,430.5 | 1,451 | 1,451 | +22 (+1.54%) | 149,400 |
19 Apr 2016 | JPY | 1,448 | 1,481 | 1,421.5 | 1,429 | 1,429 | +4 (+0.28%) | 208,000 |
18 Apr 2016 | JPY | 1,396.5 | 1,436.5 | 1,396.5 | 1,425 | 1,425 | -9 (-0.63%) | 98,600 |
15 Apr 2016 | JPY | 1,437 | 1,447 | 1,425 | 1,434 | 1,434 | -11.5 (-0.80%) | 125,600 |
14 Apr 2016 | JPY | 1,395.5 | 1,450 | 1,395.5 | 1,445.5 | 1,445.5 | +49 (+3.51%) | 336,800 |
13 Apr 2016 | JPY | 1,340 | 1,401.5 | 1,332 | 1,396.5 | 1,396.5 | +67 (+5.04%) | 211,400 |
12 Apr 2016 | JPY | 1,263.5 | 1,337.5 | 1,253 | 1,329.5 | 1,329.5 | +60.5 (+4.77%) | 276,600 |
11 Apr 2016 | JPY | 1,249.5 | 1,270.5 | 1,228.5 | 1,269 | 1,269 | +19 (+1.52%) | 176,000 |
8 Apr 2016 | JPY | 1,245 | 1,261.5 | 1,219.5 | 1,250 | 1,250 | -6 (-0.48%) | 255,000 |
7 Apr 2016 | JPY | 1,280.5 | 1,286.5 | 1,251.5 | 1,256 | 1,256 | -47 (-3.61%) | 126,000 |
6 Apr 2016 | JPY | 1,271.5 | 1,314.5 | 1,271.5 | 1,303 | 1,303 | +23.5 (+1.84%) | 152,000 |
5 Apr 2016 | JPY | 1,320 | 1,322.5 | 1,266.5 | 1,279.5 | 1,279.5 | -57 (-4.26%) | 168,600 |