Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | JPY | 2,815 | 2,820 | 2,750 | 2,786 | 2,786 | -52 (-1.83%) | 57,300 |
18 Dec 2015 | JPY | 2,836 | 2,885 | 2,811 | 2,838 | 2,838 | +5 (+0.18%) | 102,500 |
17 Dec 2015 | JPY | 2,841 | 2,857 | 2,820 | 2,833 | 2,833 | +33 (+1.18%) | 116,100 |
16 Dec 2015 | JPY | 2,759 | 2,806 | 2,723 | 2,800 | 2,800 | +74 (+2.71%) | 96,300 |
15 Dec 2015 | JPY | 2,780 | 2,806 | 2,721 | 2,726 | 2,726 | -71 (-2.54%) | 63,300 |
14 Dec 2015 | JPY | 2,731 | 2,798 | 2,721 | 2,797 | 2,797 | +20 (+0.72%) | 81,100 |
11 Dec 2015 | JPY | 2,745 | 2,799 | 2,731 | 2,777 | 2,777 | -5 (-0.18%) | 81,300 |
10 Dec 2015 | JPY | 2,815 | 2,821 | 2,756 | 2,782 | 2,782 | -17 (-0.61%) | 91,600 |
9 Dec 2015 | JPY | 2,828 | 2,840 | 2,763 | 2,799 | 2,799 | -38 (-1.34%) | 91,400 |
8 Dec 2015 | JPY | 2,771 | 2,846 | 2,771 | 2,837 | 2,837 | +72 (+2.60%) | 147,400 |
7 Dec 2015 | JPY | 2,753 | 2,809 | 2,753 | 2,765 | 2,765 | +30 (+1.10%) | 100,200 |
4 Dec 2015 | JPY | 2,712 | 2,773 | 2,708 | 2,735 | 2,735 | -31 (-1.12%) | 118,300 |
3 Dec 2015 | JPY | 2,781 | 2,818 | 2,758 | 2,766 | 2,766 | -52 (-1.85%) | 60,900 |
2 Dec 2015 | JPY | 2,786 | 2,825 | 2,775 | 2,818 | 2,818 | +6 (+0.21%) | 95,900 |
1 Dec 2015 | JPY | 2,753 | 2,822 | 2,723 | 2,812 | 2,812 | +67 (+2.44%) | 98,500 |
30 Nov 2015 | JPY | 2,750 | 2,755 | 2,700 | 2,745 | 2,745 | -23 (-0.83%) | 133,900 |
27 Nov 2015 | JPY | 2,717 | 2,805 | 2,717 | 2,768 | 2,768 | +101 (+3.79%) | 164,600 |
26 Nov 2015 | JPY | 2,669 | 2,692 | 2,658 | 2,667 | 2,667 | -2 (-0.07%) | 46,400 |
25 Nov 2015 | JPY | 2,711 | 2,725 | 2,667 | 2,669 | 2,669 | -32 (-1.18%) | 67,300 |
24 Nov 2015 | JPY | 2,613 | 2,711 | 2,612 | 2,701 | 2,701 | +59 (+2.23%) | 121,000 |
20 Nov 2015 | JPY | 2,664 | 2,690 | 2,633 | 2,642 | 2,642 | -12 (-0.45%) | 75,500 |
19 Nov 2015 | JPY | 2,599 | 2,676 | 2,599 | 2,654 | 2,654 | +76 (+2.95%) | 106,000 |
18 Nov 2015 | JPY | 2,590 | 2,595 | 2,570 | 2,578 | 2,578 | +7 (+0.27%) | 51,800 |
17 Nov 2015 | JPY | 2,560 | 2,580 | 2,540 | 2,571 | 2,571 | +32 (+1.26%) | 63,100 |
16 Nov 2015 | JPY | 2,502 | 2,552 | 2,501 | 2,539 | 2,539 | -17 (-0.67%) | 44,200 |
13 Nov 2015 | JPY | 2,515 | 2,563 | 2,510 | 2,556 | 2,556 | +8 (+0.31%) | 111,500 |
12 Nov 2015 | JPY | 2,507 | 2,571 | 2,507 | 2,548 | 2,548 | +41 (+1.64%) | 170,400 |
11 Nov 2015 | JPY | 2,350 | 2,517 | 2,348 | 2,507 | 2,507 | +222 (+9.72%) | 299,200 |
10 Nov 2015 | JPY | 2,279 | 2,303 | 2,263 | 2,285 | 2,285 | -41 (-1.76%) | 70,400 |
9 Nov 2015 | JPY | 2,325 | 2,338 | 2,255 | 2,326 | 2,326 | +11 (+0.48%) | 59,600 |