Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | JPY | 1,440 | 1,449.5 | 1,399.5 | 1,404.5 | 1,404.5 | -32 (-2.23%) | 315,200 |
5 Jan 2016 | JPY | 1,452.5 | 1,462.5 | 1,416 | 1,436.5 | 1,436.5 | -21 (-1.44%) | 263,600 |
4 Jan 2016 | JPY | 1,490.5 | 1,494 | 1,455 | 1,457.5 | 1,457.5 | -25.5 (-1.72%) | 118,600 |
30 Dec 2015 | JPY | 1,495 | 1,495 | 1,466 | 1,483 | 1,483 | -7 (-0.47%) | 112,600 |
29 Dec 2015 | JPY | 1,475 | 1,500 | 1,461.5 | 1,490 | 1,490 | +2.5 (+0.17%) | 92,400 |
28 Dec 2015 | JPY | 1,451 | 1,496 | 1,451 | 1,487.5 | 1,487.5 | +3 (+0.20%) | 96,800 |
25 Dec 2015 | JPY | 1,484.5 | 1,484.5 | 1,484.5 | 1,484.5 | 1,484.5 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,499.5 | 1,507.5 | 1,478 | 1,484.5 | 1,484.5 | -2.5 (-0.17%) | 169,600 |
22 Dec 2015 | JPY | 1,515 | 1,517.5 | 1,487 | 1,487 | 1,487 | -8.5 (-0.57%) | 150,800 |
21 Dec 2015 | JPY | 1,490 | 1,517.5 | 1,481 | 1,495.5 | 1,495.5 | +1.5 (+0.10%) | 234,000 |
18 Dec 2015 | JPY | 1,530 | 1,547.5 | 1,484 | 1,494 | 1,494 | -6 (-0.40%) | 357,000 |
17 Dec 2015 | JPY | 1,535 | 1,550 | 1,485 | 1,500 | 1,500 | -27.5 (-1.80%) | 308,800 |
16 Dec 2015 | JPY | 1,535 | 1,550 | 1,512.5 | 1,527.5 | 1,527.5 | -5 (-0.33%) | 122,400 |
15 Dec 2015 | JPY | 1,612.5 | 1,612.5 | 1,527.5 | 1,532.5 | 1,532.5 | -87.5 (-5.40%) | 252,000 |
14 Dec 2015 | JPY | 1,570 | 1,627.5 | 1,570 | 1,620 | 1,620 | +12.5 (+0.78%) | 211,200 |
11 Dec 2015 | JPY | 1,585 | 1,610 | 1,577.5 | 1,607.5 | 1,607.5 | +45 (+2.88%) | 282,000 |
10 Dec 2015 | JPY | 1,575 | 1,575 | 1,555 | 1,562.5 | 1,562.5 | -7.5 (-0.48%) | 252,200 |
9 Dec 2015 | JPY | 1,515 | 1,572.5 | 1,515 | 1,570 | 1,570 | +35 (+2.28%) | 334,200 |
8 Dec 2015 | JPY | 1,520 | 1,550 | 1,512.5 | 1,535 | 1,535 | +25 (+1.66%) | 218,000 |
7 Dec 2015 | JPY | 1,512.5 | 1,517.5 | 1,505 | 1,510 | 1,510 | +10 (+0.67%) | 97,800 |
4 Dec 2015 | JPY | 1,500 | 1,522.5 | 1,496 | 1,500 | 1,500 | -20 (-1.32%) | 184,000 |
3 Dec 2015 | JPY | 1,500 | 1,522.5 | 1,496.5 | 1,520 | 1,520 | 0.0 (0.0%) | 182,000 |
2 Dec 2015 | JPY | 1,520 | 1,522.5 | 1,499.5 | 1,520 | 1,520 | +2.5 (+0.16%) | 163,000 |
1 Dec 2015 | JPY | 1,497 | 1,517.5 | 1,487.5 | 1,517.5 | 1,517.5 | +32.5 (+2.19%) | 240,000 |
30 Nov 2015 | JPY | 1,484.5 | 1,499.5 | 1,460.5 | 1,485 | 1,485 | -15 (-1%) | 188,800 |
27 Nov 2015 | JPY | 1,499 | 1,512.5 | 1,495.5 | 1,500 | 1,500 | -2.5 (-0.17%) | 110,200 |
26 Nov 2015 | JPY | 1,475.5 | 1,510 | 1,475.5 | 1,502.5 | 1,502.5 | +13 (+0.87%) | 203,800 |
25 Nov 2015 | JPY | 1,487.5 | 1,495 | 1,461 | 1,489.5 | 1,489.5 | +5.5 (+0.37%) | 185,600 |
24 Nov 2015 | JPY | 1,460 | 1,490 | 1,460 | 1,484 | 1,484 | +27 (+1.85%) | 180,600 |
20 Nov 2015 | JPY | 1,457.5 | 1,463 | 1,440 | 1,457 | 1,457 | -13 (-0.88%) | 102,600 |