Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2016 | JPY | 1,196 | 1,236.5 | 1,100 | 1,122.5 | 1,122.5 | -80 (-6.65%) | 581,400 |
4 Feb 2016 | JPY | 1,216 | 1,228.5 | 1,199 | 1,202.5 | 1,202.5 | -23.5 (-1.92%) | 227,400 |
3 Feb 2016 | JPY | 1,217 | 1,234 | 1,213 | 1,226 | 1,226 | -24.5 (-1.96%) | 113,800 |
2 Feb 2016 | JPY | 1,245.5 | 1,262 | 1,238 | 1,250.5 | 1,250.5 | -2 (-0.16%) | 138,800 |
1 Feb 2016 | JPY | 1,293.5 | 1,293.5 | 1,237.5 | 1,252.5 | 1,252.5 | +9 (+0.72%) | 180,400 |
29 Jan 2016 | JPY | 1,215 | 1,244 | 1,200.5 | 1,243.5 | 1,243.5 | +29.5 (+2.43%) | 178,200 |
28 Jan 2016 | JPY | 1,208 | 1,222 | 1,193.5 | 1,214 | 1,214 | +11 (+0.91%) | 118,600 |
27 Jan 2016 | JPY | 1,198.5 | 1,214 | 1,192.5 | 1,203 | 1,203 | +18 (+1.52%) | 176,200 |
26 Jan 2016 | JPY | 1,207 | 1,213 | 1,183 | 1,185 | 1,185 | -22 (-1.82%) | 164,600 |
25 Jan 2016 | JPY | 1,210 | 1,244.5 | 1,185.5 | 1,207 | 1,207 | +9.5 (+0.79%) | 159,000 |
22 Jan 2016 | JPY | 1,207 | 1,207 | 1,167 | 1,197.5 | 1,197.5 | +65.5 (+5.79%) | 206,000 |
21 Jan 2016 | JPY | 1,153.5 | 1,196.5 | 1,132 | 1,132 | 1,132 | -38 (-3.25%) | 227,000 |
20 Jan 2016 | JPY | 1,215 | 1,227 | 1,166 | 1,170 | 1,170 | -52.5 (-4.29%) | 230,000 |
19 Jan 2016 | JPY | 1,229 | 1,242.5 | 1,215 | 1,222.5 | 1,222.5 | -20 (-1.61%) | 142,400 |
18 Jan 2016 | JPY | 1,233 | 1,249 | 1,220.5 | 1,242.5 | 1,242.5 | -17 (-1.35%) | 163,600 |
15 Jan 2016 | JPY | 1,279.5 | 1,300 | 1,249 | 1,259.5 | 1,259.5 | +8.5 (+0.68%) | 330,800 |
14 Jan 2016 | JPY | 1,270 | 1,278 | 1,234.5 | 1,251 | 1,251 | -33.5 (-2.61%) | 335,000 |
13 Jan 2016 | JPY | 1,268 | 1,295.5 | 1,262.5 | 1,284.5 | 1,284.5 | +33 (+2.64%) | 117,400 |
12 Jan 2016 | JPY | 1,285 | 1,298 | 1,249.5 | 1,251.5 | 1,251.5 | -50.5 (-3.88%) | 161,400 |
8 Jan 2016 | JPY | 1,297.5 | 1,318 | 1,279 | 1,302 | 1,302 | -2.5 (-0.19%) | 200,800 |
7 Jan 2016 | JPY | 1,308 | 1,328.5 | 1,298.5 | 1,304.5 | 1,304.5 | -0.5 (-0.04%) | 214,800 |
6 Jan 2016 | JPY | 1,321.5 | 1,337 | 1,303.5 | 1,305 | 1,305 | -9 (-0.68%) | 285,000 |
5 Jan 2016 | JPY | 1,350 | 1,363.5 | 1,310 | 1,314 | 1,314 | -50 (-3.67%) | 445,200 |
4 Jan 2016 | JPY | 1,380.5 | 1,391.5 | 1,355 | 1,364 | 1,364 | -16 (-1.16%) | 144,200 |
30 Dec 2015 | JPY | 1,389.5 | 1,389.5 | 1,359.5 | 1,380 | 1,380 | -6 (-0.43%) | 114,800 |
29 Dec 2015 | JPY | 1,369 | 1,388 | 1,355.5 | 1,386 | 1,386 | +11 (+0.80%) | 108,000 |
28 Dec 2015 | JPY | 1,362.5 | 1,379.5 | 1,351 | 1,375 | 1,375 | +2 (+0.15%) | 119,800 |
25 Dec 2015 | JPY | 1,373 | 1,373 | 1,373 | 1,373 | 1,373 | 0.0 (0.0%) | 0 |
24 Dec 2015 | JPY | 1,405 | 1,405 | 1,372 | 1,373 | 1,373 | -25 (-1.79%) | 175,600 |
22 Dec 2015 | JPY | 1,412 | 1,420.5 | 1,392.5 | 1,398 | 1,398 | -20 (-1.41%) | 218,200 |