Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2014 | JPY | 5,020 | 5,060 | 4,980 | 5,040 | 5,040 | -20 (-0.40%) | 30,850 |
16 Jan 2014 | JPY | 5,100 | 5,100 | 5,050 | 5,060 | 5,060 | -40 (-0.78%) | 20,080 |
15 Jan 2014 | JPY | 5,080 | 5,100 | 5,050 | 5,100 | 5,100 | +80 (+1.59%) | 16,580 |
14 Jan 2014 | JPY | 5,150 | 5,150 | 5,000 | 5,020 | 5,020 | -80 (-1.57%) | 32,730 |
10 Jan 2014 | JPY | 5,080 | 5,110 | 5,040 | 5,100 | 5,100 | 0.0 (0.0%) | 19,130 |
9 Jan 2014 | JPY | 5,090 | 5,100 | 5,040 | 5,100 | 5,100 | +10 (+0.20%) | 18,750 |
8 Jan 2014 | JPY | 5,050 | 5,090 | 5,000 | 5,090 | 5,090 | +70 (+1.39%) | 31,370 |
7 Jan 2014 | JPY | 5,030 | 5,040 | 4,995 | 5,020 | 5,020 | 0.0 (0.0%) | 17,490 |
6 Jan 2014 | JPY | 5,060 | 5,070 | 5,010 | 5,020 | 5,020 | -30 (-0.59%) | 27,540 |
30 Dec 2013 | JPY | 5,060 | 5,070 | 5,010 | 5,050 | 5,050 | -10 (-0.20%) | 28,320 |
27 Dec 2013 | JPY | 4,995 | 5,070 | 4,960 | 5,060 | 5,060 | +90 (+1.81%) | 40,000 |
26 Dec 2013 | JPY | 4,820 | 4,985 | 4,815 | 4,970 | 4,970 | +160 (+3.33%) | 36,930 |
25 Dec 2013 | JPY | 4,835 | 4,870 | 4,790 | 4,810 | 4,810 | -35 (-0.72%) | 40,450 |
24 Dec 2013 | JPY | 4,910 | 4,920 | 4,830 | 4,845 | 4,845 | -80 (-1.62%) | 44,140 |
20 Dec 2013 | JPY | 4,935 | 4,955 | 4,915 | 4,925 | 4,925 | -10 (-0.20%) | 38,850 |
19 Dec 2013 | JPY | 4,975 | 4,975 | 4,905 | 4,935 | 4,935 | -15 (-0.30%) | 31,730 |
18 Dec 2013 | JPY | 4,875 | 4,950 | 4,875 | 4,950 | 4,950 | +50 (+1.02%) | 34,910 |
17 Dec 2013 | JPY | 4,890 | 4,915 | 4,870 | 4,900 | 4,900 | +30 (+0.62%) | 22,790 |
16 Dec 2013 | JPY | 4,915 | 4,945 | 4,870 | 4,870 | 4,870 | -40 (-0.81%) | 22,930 |
13 Dec 2013 | JPY | 4,940 | 4,955 | 4,900 | 4,910 | 4,910 | -65 (-1.31%) | 49,360 |
12 Dec 2013 | JPY | 4,970 | 4,990 | 4,935 | 4,975 | 4,975 | 0.0 (0.0%) | 26,620 |
11 Dec 2013 | JPY | 4,950 | 5,000 | 4,940 | 4,975 | 4,975 | +30 (+0.61%) | 33,720 |
10 Dec 2013 | JPY | 5,010 | 5,010 | 4,940 | 4,945 | 4,945 | -65 (-1.30%) | 39,800 |
9 Dec 2013 | JPY | 5,000 | 5,030 | 4,975 | 5,010 | 5,010 | +20 (+0.40%) | 52,420 |
6 Dec 2013 | JPY | 4,995 | 5,020 | 4,945 | 4,990 | 4,990 | 0.0 (0.0%) | 30,530 |
5 Dec 2013 | JPY | 4,980 | 5,030 | 4,980 | 4,990 | 4,990 | +10 (+0.20%) | 33,620 |
4 Dec 2013 | JPY | 5,100 | 5,120 | 4,920 | 4,980 | 4,980 | -260 (-4.96%) | 95,490 |
3 Dec 2013 | JPY | 5,310 | 5,320 | 5,210 | 5,240 | 5,240 | -30 (-0.57%) | 36,210 |
2 Dec 2013 | JPY | 5,300 | 5,310 | 5,270 | 5,270 | 5,270 | -60 (-1.13%) | 17,340 |
29 Nov 2013 | JPY | 5,300 | 5,330 | 5,290 | 5,330 | 5,330 | +20 (+0.38%) | 20,600 |