Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | JPY | 1,280 | 1,293.5 | 1,257.5 | 1,270.5 | 1,270.5 | -14 (-1.09%) | 359,400 |
13 May 2015 | JPY | 1,225 | 1,294 | 1,215 | 1,284.5 | 1,284.5 | +74.5 (+6.16%) | 509,200 |
12 May 2015 | JPY | 1,220.5 | 1,239.5 | 1,192 | 1,210 | 1,210 | -33.5 (-2.69%) | 294,000 |
11 May 2015 | JPY | 1,210 | 1,243.5 | 1,204 | 1,243.5 | 1,243.5 | +46.5 (+3.88%) | 374,600 |
8 May 2015 | JPY | 1,170.5 | 1,197.5 | 1,170.5 | 1,197 | 1,197 | +26.5 (+2.26%) | 179,800 |
7 May 2015 | JPY | 1,171.5 | 1,185 | 1,140 | 1,170.5 | 1,170.5 | -19 (-1.60%) | 381,600 |
1 May 2015 | JPY | 1,215 | 1,215 | 1,182 | 1,189.5 | 1,189.5 | -30.5 (-2.50%) | 224,200 |
30 Apr 2015 | JPY | 1,195.5 | 1,230.5 | 1,185 | 1,220 | 1,220 | +23.5 (+1.96%) | 358,400 |
28 Apr 2015 | JPY | 1,182.5 | 1,212.5 | 1,176 | 1,196.5 | 1,196.5 | +22.5 (+1.92%) | 327,200 |
27 Apr 2015 | JPY | 1,167.5 | 1,175 | 1,157.5 | 1,174 | 1,174 | +6.5 (+0.56%) | 109,200 |
24 Apr 2015 | JPY | 1,172 | 1,174 | 1,161.5 | 1,167.5 | 1,167.5 | +1 (+0.09%) | 91,000 |
23 Apr 2015 | JPY | 1,177 | 1,189 | 1,164 | 1,166.5 | 1,166.5 | -6 (-0.51%) | 232,600 |
22 Apr 2015 | JPY | 1,176 | 1,178.5 | 1,155.5 | 1,172.5 | 1,172.5 | +1.5 (+0.13%) | 315,400 |
21 Apr 2015 | JPY | 1,153 | 1,174.5 | 1,149.5 | 1,171 | 1,171 | +4 (+0.34%) | 203,200 |
20 Apr 2015 | JPY | 1,159.5 | 1,171 | 1,139 | 1,167 | 1,167 | +4 (+0.34%) | 225,600 |
17 Apr 2015 | JPY | 1,163.5 | 1,174 | 1,148 | 1,163 | 1,163 | -0.5 (-0.04%) | 185,400 |
16 Apr 2015 | JPY | 1,163 | 1,165 | 1,143 | 1,163.5 | 1,163.5 | +3 (+0.26%) | 247,400 |
15 Apr 2015 | JPY | 1,157.5 | 1,161.5 | 1,142.5 | 1,160.5 | 1,160.5 | 0.0 (0.0%) | 203,600 |
14 Apr 2015 | JPY | 1,133.5 | 1,162.5 | 1,133.5 | 1,160.5 | 1,160.5 | +20.5 (+1.80%) | 232,200 |
13 Apr 2015 | JPY | 1,136 | 1,140 | 1,124 | 1,140 | 1,140 | +15 (+1.33%) | 169,600 |
10 Apr 2015 | JPY | 1,128.5 | 1,132 | 1,118 | 1,125 | 1,125 | +1 (+0.09%) | 192,200 |
9 Apr 2015 | JPY | 1,139 | 1,140 | 1,107 | 1,124 | 1,124 | -25 (-2.18%) | 489,200 |
8 Apr 2015 | JPY | 1,122.5 | 1,158.5 | 1,120.5 | 1,149 | 1,149 | +27.5 (+2.45%) | 238,800 |
7 Apr 2015 | JPY | 1,126 | 1,134.5 | 1,115 | 1,121.5 | 1,121.5 | -9.5 (-0.84%) | 263,200 |
6 Apr 2015 | JPY | 1,119.5 | 1,142 | 1,119 | 1,131 | 1,131 | -7 (-0.62%) | 136,800 |
3 Apr 2015 | JPY | 1,155.5 | 1,158.5 | 1,132.5 | 1,138 | 1,138 | -14 (-1.22%) | 197,600 |
2 Apr 2015 | JPY | 1,125 | 1,161.5 | 1,120.5 | 1,152 | 1,152 | +32 (+2.86%) | 280,200 |
1 Apr 2015 | JPY | 1,152.5 | 1,164 | 1,116.5 | 1,120 | 1,120 | -30 (-2.61%) | 279,400 |
31 Mar 2015 | JPY | 1,130 | 1,168.5 | 1,130 | 1,150 | 1,150 | +27 (+2.40%) | 229,200 |
30 Mar 2015 | JPY | 1,136.5 | 1,140.5 | 1,120 | 1,123 | 1,123 | -13.5 (-1.19%) | 189,800 |