Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | JPY | 3,970 | 4,100 | 3,920 | 4,080 | 4,080 | +120 (+3.03%) | 4,089,000 |
26 Sep 2014 | JPY | 3,850 | 4,000 | 3,850 | 3,960 | 3,960 | +100 (+2.59%) | 3,078,100 |
25 Sep 2014 | JPY | 3,920 | 3,920 | 3,840 | 3,860 | 3,860 | -30 (-0.77%) | 2,290,400 |
24 Sep 2014 | JPY | 3,780 | 3,960 | 3,770 | 3,890 | 3,890 | +80 (+2.10%) | 3,960,600 |
22 Sep 2014 | JPY | 3,760 | 3,810 | 3,680 | 3,810 | 3,810 | +50 (+1.33%) | 1,713,700 |
19 Sep 2014 | JPY | 3,740 | 3,790 | 3,700 | 3,760 | 3,760 | +20 (+0.53%) | 1,659,500 |
18 Sep 2014 | JPY | 3,880 | 3,900 | 3,710 | 3,740 | 3,740 | -140 (-3.61%) | 2,740,300 |
17 Sep 2014 | JPY | 3,810 | 3,910 | 3,770 | 3,880 | 3,880 | +50 (+1.31%) | 2,619,600 |
16 Sep 2014 | JPY | 3,780 | 3,870 | 3,720 | 3,830 | 3,830 | +10 (+0.26%) | 2,923,500 |
12 Sep 2014 | JPY | 3,730 | 3,820 | 3,670 | 3,820 | 3,820 | +80 (+2.14%) | 5,396,600 |
11 Sep 2014 | JPY | 3,880 | 3,910 | 3,730 | 3,740 | 3,740 | -180 (-4.59%) | 5,809,900 |
10 Sep 2014 | JPY | 4,080 | 4,110 | 3,830 | 3,920 | 3,920 | -140 (-3.45%) | 7,142,700 |
9 Sep 2014 | JPY | 4,140 | 4,190 | 4,030 | 4,060 | 4,060 | -80 (-1.93%) | 3,988,300 |
8 Sep 2014 | JPY | 3,950 | 4,140 | 3,930 | 4,140 | 4,140 | +170 (+4.28%) | 5,019,600 |
5 Sep 2014 | JPY | 4,070 | 4,110 | 3,930 | 3,970 | 3,970 | -80 (-1.98%) | 4,194,300 |
4 Sep 2014 | JPY | 4,090 | 4,200 | 4,020 | 4,050 | 4,050 | -80 (-1.94%) | 6,957,000 |
3 Sep 2014 | JPY | 3,930 | 4,170 | 3,870 | 4,130 | 4,130 | +170 (+4.29%) | 8,568,900 |
2 Sep 2014 | JPY | 4,020 | 4,040 | 3,850 | 3,960 | 3,960 | -40 (-1%) | 5,996,800 |
1 Sep 2014 | JPY | 3,750 | 4,030 | 3,730 | 4,000 | 4,000 | +300 (+8.11%) | 9,091,200 |
29 Aug 2014 | JPY | 3,690 | 3,750 | 3,630 | 3,700 | 3,700 | +50 (+1.37%) | 4,833,700 |
28 Aug 2014 | JPY | 3,570 | 3,740 | 3,530 | 3,650 | 3,650 | +80 (+2.24%) | 7,758,100 |
27 Aug 2014 | JPY | 3,300 | 3,710 | 3,290 | 3,570 | 3,570 | +190 (+5.62%) | 12,315,400 |
26 Aug 2014 | JPY | 3,250 | 3,410 | 3,220 | 3,380 | 3,380 | +170 (+5.30%) | 7,099,400 |
25 Aug 2014 | JPY | 3,160 | 3,240 | 3,150 | 3,210 | 3,210 | +20 (+0.63%) | 1,467,600 |
22 Aug 2014 | JPY | 3,230 | 3,240 | 3,170 | 3,190 | 3,190 | -60 (-1.85%) | 1,378,600 |
21 Aug 2014 | JPY | 3,220 | 3,290 | 3,160 | 3,250 | 3,250 | +10 (+0.31%) | 2,597,900 |
20 Aug 2014 | JPY | 3,310 | 3,320 | 3,230 | 3,240 | 3,240 | -50 (-1.52%) | 3,812,200 |
19 Aug 2014 | JPY | 3,250 | 3,290 | 3,190 | 3,290 | 3,290 | +70 (+2.17%) | 4,334,000 |
18 Aug 2014 | JPY | 3,080 | 3,230 | 3,050 | 3,220 | 3,220 | +150 (+4.89%) | 5,884,200 |
15 Aug 2014 | JPY | 3,080 | 3,130 | 2,990 | 3,070 | 3,070 | -20 (-0.65%) | 3,803,600 |