Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 1,441 | 1,441 | 1,404 | 1,418 | 1,418 | -33 (-2.27%) | 172,600 |
18 Dec 2015 | JPY | 1,451 | 1,472.5 | 1,444.5 | 1,451 | 1,451 | -1.5 (-0.10%) | 316,800 |
17 Dec 2015 | JPY | 1,432.5 | 1,467.5 | 1,423 | 1,452.5 | 1,452.5 | +37.5 (+2.65%) | 366,800 |
16 Dec 2015 | JPY | 1,392.5 | 1,415 | 1,383 | 1,415 | 1,415 | +34.5 (+2.50%) | 215,400 |
15 Dec 2015 | JPY | 1,384 | 1,411 | 1,372 | 1,380.5 | 1,380.5 | -8 (-0.58%) | 255,000 |
14 Dec 2015 | JPY | 1,362 | 1,389.5 | 1,360 | 1,388.5 | 1,388.5 | +1.5 (+0.11%) | 206,600 |
11 Dec 2015 | JPY | 1,381.5 | 1,416 | 1,377 | 1,387 | 1,387 | +5.5 (+0.40%) | 269,000 |
10 Dec 2015 | JPY | 1,380 | 1,384.5 | 1,363.5 | 1,381.5 | 1,381.5 | -11 (-0.79%) | 185,400 |
9 Dec 2015 | JPY | 1,402 | 1,424 | 1,384 | 1,392.5 | 1,392.5 | -9 (-0.64%) | 256,400 |
8 Dec 2015 | JPY | 1,429 | 1,431 | 1,398.5 | 1,401.5 | 1,401.5 | -22 (-1.55%) | 137,800 |
7 Dec 2015 | JPY | 1,416.5 | 1,433.5 | 1,414 | 1,423.5 | 1,423.5 | +31 (+2.23%) | 272,800 |
4 Dec 2015 | JPY | 1,390 | 1,398.5 | 1,375 | 1,392.5 | 1,392.5 | -14 (-1.00%) | 181,800 |
3 Dec 2015 | JPY | 1,381 | 1,409 | 1,373 | 1,406.5 | 1,406.5 | +16 (+1.15%) | 454,400 |
2 Dec 2015 | JPY | 1,403 | 1,423 | 1,372.5 | 1,390.5 | 1,390.5 | -76 (-5.18%) | 821,600 |
1 Dec 2015 | JPY | 1,465.5 | 1,474.5 | 1,457 | 1,466.5 | 1,466.5 | +9.5 (+0.65%) | 172,800 |
30 Nov 2015 | JPY | 1,474 | 1,475 | 1,445.5 | 1,457 | 1,457 | -17 (-1.15%) | 201,000 |
27 Nov 2015 | JPY | 1,482 | 1,490 | 1,468.5 | 1,474 | 1,474 | -0.5 (-0.03%) | 100,400 |
26 Nov 2015 | JPY | 1,490.5 | 1,497.5 | 1,470.5 | 1,474.5 | 1,474.5 | -12 (-0.81%) | 287,000 |
25 Nov 2015 | JPY | 1,488 | 1,499.5 | 1,469.5 | 1,486.5 | 1,486.5 | +5 (+0.34%) | 162,600 |
24 Nov 2015 | JPY | 1,458 | 1,484.5 | 1,448 | 1,481.5 | 1,481.5 | +20.5 (+1.40%) | 279,600 |
20 Nov 2015 | JPY | 1,459 | 1,480.5 | 1,452.5 | 1,461 | 1,461 | +11.5 (+0.79%) | 188,400 |
19 Nov 2015 | JPY | 1,455.5 | 1,461 | 1,430 | 1,449.5 | 1,449.5 | +10.5 (+0.73%) | 194,000 |
18 Nov 2015 | JPY | 1,450 | 1,466.5 | 1,435 | 1,439 | 1,439 | -5.5 (-0.38%) | 255,800 |
17 Nov 2015 | JPY | 1,425 | 1,448.5 | 1,414.5 | 1,444.5 | 1,444.5 | +29 (+2.05%) | 216,000 |
16 Nov 2015 | JPY | 1,395.5 | 1,422.5 | 1,382.5 | 1,415.5 | 1,415.5 | 0.0 (0.0%) | 196,200 |
13 Nov 2015 | JPY | 1,407.5 | 1,423.5 | 1,403 | 1,415.5 | 1,415.5 | -1 (-0.07%) | 121,200 |
12 Nov 2015 | JPY | 1,416.5 | 1,438.5 | 1,410.5 | 1,416.5 | 1,416.5 | +2 (+0.14%) | 340,800 |
11 Nov 2015 | JPY | 1,433.5 | 1,436 | 1,403.5 | 1,414.5 | 1,414.5 | -27 (-1.87%) | 421,200 |
10 Nov 2015 | JPY | 1,420 | 1,452 | 1,409 | 1,441.5 | 1,441.5 | +43.5 (+3.11%) | 713,400 |
9 Nov 2015 | JPY | 1,331 | 1,398 | 1,312 | 1,398 | 1,398 | +77.5 (+5.87%) | 672,600 |