Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | JPY | 1,517.5 | 1,517.5 | 1,499 | 1,505 | 1,505 | -12.5 (-0.82%) | 116,200 |
19 Aug 2015 | JPY | 1,557.5 | 1,562.5 | 1,500 | 1,517.5 | 1,517.5 | -45 (-2.88%) | 273,000 |
18 Aug 2015 | JPY | 1,575 | 1,577.5 | 1,552.5 | 1,562.5 | 1,562.5 | -12.5 (-0.79%) | 98,800 |
17 Aug 2015 | JPY | 1,572.5 | 1,582.5 | 1,555 | 1,575 | 1,575 | -10 (-0.63%) | 122,600 |
14 Aug 2015 | JPY | 1,600 | 1,600 | 1,562.5 | 1,585 | 1,585 | -5 (-0.31%) | 161,800 |
13 Aug 2015 | JPY | 1,600 | 1,612.5 | 1,590 | 1,590 | 1,590 | -10 (-0.63%) | 188,000 |
12 Aug 2015 | JPY | 1,607.5 | 1,617.5 | 1,590 | 1,600 | 1,600 | -22.5 (-1.39%) | 236,800 |
11 Aug 2015 | JPY | 1,622.5 | 1,650 | 1,592.5 | 1,622.5 | 1,622.5 | -35 (-2.11%) | 253,600 |
10 Aug 2015 | JPY | 1,617.5 | 1,662.5 | 1,587.5 | 1,657.5 | 1,657.5 | +45 (+2.79%) | 329,600 |
7 Aug 2015 | JPY | 1,595 | 1,615 | 1,570 | 1,612.5 | 1,612.5 | +47.5 (+3.04%) | 333,400 |
6 Aug 2015 | JPY | 1,582.5 | 1,605 | 1,560 | 1,565 | 1,565 | -12.5 (-0.79%) | 261,000 |
5 Aug 2015 | JPY | 1,557.5 | 1,595 | 1,545 | 1,577.5 | 1,577.5 | +10 (+0.64%) | 336,600 |
4 Aug 2015 | JPY | 1,592.5 | 1,610 | 1,552.5 | 1,567.5 | 1,567.5 | -20 (-1.26%) | 197,200 |
3 Aug 2015 | JPY | 1,575 | 1,600 | 1,565 | 1,587.5 | 1,587.5 | +7.5 (+0.47%) | 90,800 |
31 Jul 2015 | JPY | 1,602.5 | 1,602.5 | 1,575 | 1,580 | 1,580 | -25 (-1.56%) | 122,400 |
30 Jul 2015 | JPY | 1,605 | 1,610 | 1,580 | 1,605 | 1,605 | +7.5 (+0.47%) | 148,400 |
29 Jul 2015 | JPY | 1,635 | 1,642.5 | 1,587.5 | 1,597.5 | 1,597.5 | -5 (-0.31%) | 245,400 |
28 Jul 2015 | JPY | 1,575 | 1,625 | 1,562.5 | 1,602.5 | 1,602.5 | -32.5 (-1.99%) | 370,000 |
27 Jul 2015 | JPY | 1,660 | 1,662.5 | 1,615 | 1,635 | 1,635 | -17.5 (-1.06%) | 164,600 |
24 Jul 2015 | JPY | 1,695 | 1,695 | 1,650 | 1,652.5 | 1,652.5 | -37.5 (-2.22%) | 212,200 |
23 Jul 2015 | JPY | 1,660 | 1,690 | 1,652.5 | 1,690 | 1,690 | +42.5 (+2.58%) | 283,000 |
22 Jul 2015 | JPY | 1,640 | 1,667.5 | 1,635 | 1,647.5 | 1,647.5 | -27.5 (-1.64%) | 217,800 |
21 Jul 2015 | JPY | 1,630 | 1,680 | 1,620 | 1,675 | 1,675 | +70 (+4.36%) | 532,800 |
17 Jul 2015 | JPY | 1,550 | 1,612.5 | 1,547.5 | 1,605 | 1,605 | +12.5 (+0.78%) | 201,400 |
16 Jul 2015 | JPY | 1,627.5 | 1,627.5 | 1,590 | 1,592.5 | 1,592.5 | -20 (-1.24%) | 227,400 |
15 Jul 2015 | JPY | 1,625 | 1,675 | 1,602.5 | 1,612.5 | 1,612.5 | +7.5 (+0.47%) | 264,400 |
14 Jul 2015 | JPY | 1,602.5 | 1,610 | 1,587.5 | 1,605 | 1,605 | +25 (+1.58%) | 319,000 |
13 Jul 2015 | JPY | 1,532.5 | 1,600 | 1,520 | 1,580 | 1,580 | +81 (+5.40%) | 489,600 |
10 Jul 2015 | JPY | 1,477.5 | 1,507.5 | 1,477.5 | 1,499 | 1,499 | +6.5 (+0.44%) | 321,000 |
9 Jul 2015 | JPY | 1,424.5 | 1,494.5 | 1,378 | 1,492.5 | 1,492.5 | +31 (+2.12%) | 537,000 |