Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2014 | JPY | 1,826.6666 | 1,923.3334 | 1,796.6666 | 1,923.3334 | 1,923.3334 | +106.667 (+5.87%) | 1,543,800 |
16 Jan 2014 | JPY | 1,803.3334 | 1,870 | 1,756.6666 | 1,816.6666 | 1,816.6666 | -16.667 (-0.91%) | 1,575,900 |
15 Jan 2014 | JPY | 1,826.6666 | 2,030 | 1,786.6666 | 1,833.3334 | 1,833.3334 | +106.667 (+6.18%) | 3,743,700 |
14 Jan 2014 | JPY | 1,710 | 1,783.3334 | 1,653.3334 | 1,726.6666 | 1,726.6666 | +43.333 (+2.57%) | 1,223,400 |
10 Jan 2014 | JPY | 1,663.3334 | 1,700 | 1,636.6666 | 1,683.3334 | 1,683.3334 | +20 (+1.20%) | 752,400 |
9 Jan 2014 | JPY | 1,683.3334 | 1,743.3334 | 1,626.6666 | 1,663.3334 | 1,663.3334 | -33.333 (-1.96%) | 1,533,600 |
8 Jan 2014 | JPY | 1,706.6666 | 1,793.3334 | 1,650 | 1,696.6666 | 1,696.6666 | +3.333 (+0.20%) | 1,948,200 |
7 Jan 2014 | JPY | 1,956.6666 | 2,126.6668 | 1,623.3334 | 1,693.3334 | 1,693.3334 | -130 (-7.13%) | 6,061,500 |
6 Jan 2014 | JPY | 1,636.6666 | 1,823.3334 | 1,626.6666 | 1,823.3334 | 1,823.3334 | +266.667 (+17.13%) | 5,898,000 |
30 Dec 2013 | JPY | 1,616.6666 | 1,620 | 1,556.6666 | 1,556.6666 | 1,556.6666 | -43.333 (-2.71%) | 736,200 |
27 Dec 2013 | JPY | 1,563.3334 | 1,606.6666 | 1,533.3334 | 1,600 | 1,600 | +90 (+5.96%) | 963,900 |
26 Dec 2013 | JPY | 1,456.6666 | 1,530 | 1,446.6666 | 1,510 | 1,510 | +73.333 (+5.10%) | 746,100 |
25 Dec 2013 | JPY | 1,426.6666 | 1,473.3334 | 1,420 | 1,436.6666 | 1,436.6666 | -3.333 (-0.23%) | 1,281,600 |
24 Dec 2013 | JPY | 1,440 | 1,483.3334 | 1,426.6666 | 1,440 | 1,440 | -26.667 (-1.82%) | 831,600 |
20 Dec 2013 | JPY | 1,500 | 1,510 | 1,453.3334 | 1,466.6666 | 1,466.6666 | -66.667 (-4.35%) | 910,500 |
19 Dec 2013 | JPY | 1,433.3334 | 1,576.6666 | 1,420 | 1,533.3334 | 1,533.3334 | +110 (+7.73%) | 1,228,500 |
18 Dec 2013 | JPY | 1,450 | 1,463.3334 | 1,406.6666 | 1,423.3334 | 1,423.3334 | -36.667 (-2.51%) | 616,800 |
17 Dec 2013 | JPY | 1,406.6666 | 1,500 | 1,406.6666 | 1,460 | 1,460 | +70 (+5.04%) | 993,900 |
16 Dec 2013 | JPY | 1,516.6666 | 1,520 | 1,386.6666 | 1,390 | 1,390 | -130 (-8.55%) | 945,300 |
13 Dec 2013 | JPY | 1,550 | 1,563.3334 | 1,520 | 1,520 | 1,520 | -20 (-1.30%) | 350,700 |
12 Dec 2013 | JPY | 1,516.6666 | 1,586.6666 | 1,516.6666 | 1,540 | 1,540 | -23.333 (-1.49%) | 564,000 |
11 Dec 2013 | JPY | 1,576.6666 | 1,576.6666 | 1,466.6666 | 1,563.3334 | 1,563.3334 | -33.333 (-2.09%) | 1,315,500 |
10 Dec 2013 | JPY | 1,633.3334 | 1,670 | 1,590 | 1,596.6666 | 1,596.6666 | -86.667 (-5.15%) | 965,700 |
9 Dec 2013 | JPY | 1,650 | 1,693.3334 | 1,603.3334 | 1,683.3334 | 1,683.3334 | +153.333 (+10.02%) | 2,033,100 |
6 Dec 2013 | JPY | 1,536.6666 | 1,566.6666 | 1,513.3334 | 1,530 | 1,530 | +20 (+1.32%) | 984,000 |
5 Dec 2013 | JPY | 1,410 | 1,510 | 1,400 | 1,510 | 1,510 | +120 (+8.63%) | 958,500 |
4 Dec 2013 | JPY | 1,426.6666 | 1,433.3334 | 1,363.3334 | 1,390 | 1,390 | -73.333 (-5.01%) | 895,800 |
3 Dec 2013 | JPY | 1,470 | 1,486.6666 | 1,453.3334 | 1,463.3334 | 1,463.3334 | -33.333 (-2.23%) | 565,500 |
2 Dec 2013 | JPY | 1,476.6666 | 1,530 | 1,460 | 1,496.6666 | 1,496.6666 | -6.667 (-0.44%) | 404,700 |
29 Nov 2013 | JPY | 1,530 | 1,566.6666 | 1,490 | 1,503.3334 | 1,503.3334 | -26.667 (-1.74%) | 433,800 |