Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2016 | JPY | 1,205 | 1,205.5 | 1,171 | 1,180.5 | 1,180.5 | -39 (-3.20%) | 159,000 |
18 Feb 2016 | JPY | 1,229 | 1,247.5 | 1,211.5 | 1,219.5 | 1,219.5 | +0.5 (+0.04%) | 223,600 |
17 Feb 2016 | JPY | 1,197 | 1,234.5 | 1,190.5 | 1,219 | 1,219 | +21 (+1.75%) | 160,000 |
16 Feb 2016 | JPY | 1,239.5 | 1,263.5 | 1,190 | 1,198 | 1,198 | -76 (-5.97%) | 273,600 |
15 Feb 2016 | JPY | 1,174.5 | 1,284.5 | 1,164 | 1,274 | 1,274 | +118 (+10.21%) | 244,600 |
12 Feb 2016 | JPY | 1,150.5 | 1,170 | 1,112.5 | 1,156 | 1,156 | -26 (-2.20%) | 279,200 |
10 Feb 2016 | JPY | 1,239.5 | 1,254.5 | 1,167.5 | 1,182 | 1,182 | -60 (-4.83%) | 222,600 |
9 Feb 2016 | JPY | 1,227.5 | 1,259.5 | 1,213 | 1,242 | 1,242 | -35 (-2.74%) | 297,800 |
8 Feb 2016 | JPY | 1,191.5 | 1,292.5 | 1,185.5 | 1,277 | 1,277 | +82 (+6.86%) | 553,800 |
5 Feb 2016 | JPY | 1,145.5 | 1,197.5 | 1,144.5 | 1,195 | 1,195 | +34 (+2.93%) | 377,800 |
4 Feb 2016 | JPY | 1,144.5 | 1,179.5 | 1,144.5 | 1,161 | 1,161 | +2.5 (+0.22%) | 265,800 |
3 Feb 2016 | JPY | 1,175 | 1,175 | 1,139.5 | 1,158.5 | 1,158.5 | -31.5 (-2.65%) | 463,400 |
2 Feb 2016 | JPY | 1,240 | 1,240 | 1,179.5 | 1,190 | 1,190 | -46 (-3.72%) | 441,000 |
1 Feb 2016 | JPY | 1,255 | 1,265 | 1,233 | 1,236 | 1,236 | +0.5 (+0.04%) | 574,800 |
29 Jan 2016 | JPY | 1,319.5 | 1,320 | 1,210.5 | 1,235.5 | 1,235.5 | -103.5 (-7.73%) | 1,144,400 |
28 Jan 2016 | JPY | 1,382 | 1,385.5 | 1,263.5 | 1,339 | 1,339 | -68 (-4.83%) | 1,025,600 |
27 Jan 2016 | JPY | 1,419 | 1,449.5 | 1,401 | 1,407 | 1,407 | +8.5 (+0.61%) | 218,800 |
26 Jan 2016 | JPY | 1,425 | 1,434 | 1,391.5 | 1,398.5 | 1,398.5 | -51.5 (-3.55%) | 146,400 |
25 Jan 2016 | JPY | 1,435 | 1,451 | 1,407 | 1,450 | 1,450 | +59.5 (+4.28%) | 229,400 |
22 Jan 2016 | JPY | 1,352 | 1,394.5 | 1,352 | 1,390.5 | 1,390.5 | +65 (+4.90%) | 283,600 |
21 Jan 2016 | JPY | 1,323.5 | 1,376 | 1,323.5 | 1,325.5 | 1,325.5 | -2.5 (-0.19%) | 244,800 |
20 Jan 2016 | JPY | 1,355 | 1,357 | 1,324 | 1,328 | 1,328 | -36.5 (-2.67%) | 131,000 |
19 Jan 2016 | JPY | 1,355 | 1,380 | 1,336.5 | 1,364.5 | 1,364.5 | +24 (+1.79%) | 158,000 |
18 Jan 2016 | JPY | 1,312.5 | 1,344 | 1,307.5 | 1,340.5 | 1,340.5 | +0.5 (+0.04%) | 112,600 |
15 Jan 2016 | JPY | 1,366.5 | 1,378 | 1,328.5 | 1,340 | 1,340 | +13 (+0.98%) | 203,400 |
14 Jan 2016 | JPY | 1,325 | 1,334 | 1,301 | 1,327 | 1,327 | -24 (-1.78%) | 213,000 |
13 Jan 2016 | JPY | 1,361 | 1,381.5 | 1,341 | 1,351 | 1,351 | +27 (+2.04%) | 196,200 |
12 Jan 2016 | JPY | 1,360 | 1,371.5 | 1,317 | 1,324 | 1,324 | -16 (-1.19%) | 263,800 |
8 Jan 2016 | JPY | 1,370.5 | 1,394 | 1,334 | 1,340 | 1,340 | -31 (-2.26%) | 312,000 |
7 Jan 2016 | JPY | 1,415 | 1,418.5 | 1,366.5 | 1,371 | 1,371 | -33.5 (-2.39%) | 292,800 |