Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | JPY | 5,150 | 5,150 | 5,028 | 5,092 | 5,092 | -6 (-0.12%) | 703,000 |
20 Nov 2014 | JPY | 5,056 | 5,122 | 5,030 | 5,098 | 5,098 | +112 (+2.25%) | 576,500 |
19 Nov 2014 | JPY | 5,046 | 5,080 | 4,974 | 4,986 | 4,986 | -70 (-1.38%) | 759,500 |
18 Nov 2014 | JPY | 4,958 | 5,058 | 4,948 | 5,056 | 5,056 | +198 (+4.08%) | 984,500 |
17 Nov 2014 | JPY | 4,962 | 4,976 | 4,806 | 4,858 | 4,858 | -126 (-2.53%) | 712,000 |
14 Nov 2014 | JPY | 5,018 | 5,020 | 4,926 | 4,984 | 4,984 | -8 (-0.16%) | 1,176,500 |
13 Nov 2014 | JPY | 4,900 | 4,996 | 4,892 | 4,992 | 4,992 | +68 (+1.38%) | 563,000 |
12 Nov 2014 | JPY | 4,952 | 4,970 | 4,896 | 4,924 | 4,924 | +12 (+0.24%) | 939,000 |
11 Nov 2014 | JPY | 4,854 | 4,924 | 4,818 | 4,912 | 4,912 | +48 (+0.99%) | 632,000 |
10 Nov 2014 | JPY | 4,828 | 4,884 | 4,818 | 4,864 | 4,864 | +38 (+0.79%) | 775,000 |
7 Nov 2014 | JPY | 4,780 | 4,834 | 4,750 | 4,826 | 4,826 | +52 (+1.09%) | 984,500 |
6 Nov 2014 | JPY | 4,730 | 4,818 | 4,682 | 4,774 | 4,774 | -22 (-0.46%) | 1,330,500 |
5 Nov 2014 | JPY | 4,768 | 4,814 | 4,744 | 4,796 | 4,796 | +30 (+0.63%) | 1,170,500 |
4 Nov 2014 | JPY | 5,272 | 5,272 | 4,760 | 4,766 | 4,766 | -304 (-6.00%) | 2,399,000 |
31 Oct 2014 | JPY | 4,956 | 5,124 | 4,912 | 5,070 | 5,070 | +112 (+2.26%) | 1,157,500 |
30 Oct 2014 | JPY | 4,982 | 5,000 | 4,906 | 4,958 | 4,958 | -12 (-0.24%) | 1,443,000 |
29 Oct 2014 | JPY | 4,978 | 5,006 | 4,926 | 4,970 | 4,970 | +26 (+0.53%) | 580,500 |
28 Oct 2014 | JPY | 4,940 | 4,994 | 4,900 | 4,944 | 4,944 | -28 (-0.56%) | 520,500 |
27 Oct 2014 | JPY | 4,974 | 5,006 | 4,920 | 4,972 | 4,972 | +60 (+1.22%) | 465,000 |
24 Oct 2014 | JPY | 4,874 | 4,914 | 4,818 | 4,912 | 4,912 | +50 (+1.03%) | 502,000 |
23 Oct 2014 | JPY | 4,882 | 4,928 | 4,836 | 4,862 | 4,862 | -8 (-0.16%) | 540,500 |
22 Oct 2014 | JPY | 4,792 | 4,872 | 4,750 | 4,870 | 4,870 | +118 (+2.48%) | 602,000 |
21 Oct 2014 | JPY | 4,808 | 4,850 | 4,726 | 4,752 | 4,752 | -106 (-2.18%) | 739,000 |
20 Oct 2014 | JPY | 4,820 | 4,860 | 4,790 | 4,858 | 4,858 | +150 (+3.19%) | 811,500 |
17 Oct 2014 | JPY | 4,790 | 4,868 | 4,708 | 4,708 | 4,708 | +2 (+0.04%) | 917,000 |
16 Oct 2014 | JPY | 4,606 | 4,748 | 4,604 | 4,706 | 4,706 | -22 (-0.47%) | 631,500 |
15 Oct 2014 | JPY | 4,712 | 4,740 | 4,674 | 4,728 | 4,728 | +24 (+0.51%) | 592,000 |
14 Oct 2014 | JPY | 4,590 | 4,774 | 4,584 | 4,704 | 4,704 | +78 (+1.69%) | 1,113,000 |
10 Oct 2014 | JPY | 4,676 | 4,716 | 4,604 | 4,626 | 4,626 | -50 (-1.07%) | 787,000 |
9 Oct 2014 | JPY | 4,790 | 4,820 | 4,668 | 4,676 | 4,676 | -56 (-1.18%) | 662,500 |