Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | JPY | 4,752 | 4,816 | 4,716 | 4,732 | 4,732 | -26 (-0.55%) | 758,000 |
7 Oct 2014 | JPY | 4,592 | 4,802 | 4,592 | 4,758 | 4,758 | +130 (+2.81%) | 766,500 |
6 Oct 2014 | JPY | 4,620 | 4,658 | 4,544 | 4,628 | 4,628 | +34 (+0.74%) | 535,000 |
3 Oct 2014 | JPY | 4,522 | 4,602 | 4,496 | 4,594 | 4,594 | +50 (+1.10%) | 750,500 |
2 Oct 2014 | JPY | 4,660 | 4,660 | 4,544 | 4,544 | 4,544 | -132 (-2.82%) | 601,000 |
1 Oct 2014 | JPY | 4,618 | 4,704 | 4,608 | 4,676 | 4,676 | +24 (+0.52%) | 512,000 |
30 Sep 2014 | JPY | 4,594 | 4,668 | 4,590 | 4,652 | 4,652 | +64 (+1.39%) | 719,000 |
29 Sep 2014 | JPY | 4,618 | 4,638 | 4,570 | 4,588 | 4,588 | +16 (+0.35%) | 336,000 |
26 Sep 2014 | JPY | 4,510 | 4,592 | 4,486 | 4,572 | 4,572 | -48 (-1.04%) | 626,500 |
25 Sep 2014 | JPY | 4,610 | 4,624 | 4,562 | 4,620 | 4,620 | +94 (+2.08%) | 602,500 |
24 Sep 2014 | JPY | 4,478 | 4,554 | 4,446 | 4,526 | 4,526 | -34 (-0.75%) | 756,000 |
22 Sep 2014 | JPY | 4,456 | 4,606 | 4,456 | 4,560 | 4,560 | +62 (+1.38%) | 959,000 |
19 Sep 2014 | JPY | 4,440 | 4,512 | 4,428 | 4,498 | 4,498 | +104 (+2.37%) | 940,500 |
18 Sep 2014 | JPY | 4,402 | 4,420 | 4,344 | 4,394 | 4,394 | +54 (+1.24%) | 546,000 |
17 Sep 2014 | JPY | 4,330 | 4,358 | 4,318 | 4,340 | 4,340 | +52 (+1.21%) | 377,500 |
16 Sep 2014 | JPY | 4,340 | 4,340 | 4,272 | 4,288 | 4,288 | -32 (-0.74%) | 383,500 |
12 Sep 2014 | JPY | 4,236 | 4,342 | 4,224 | 4,320 | 4,320 | +96 (+2.27%) | 1,359,000 |
11 Sep 2014 | JPY | 4,246 | 4,264 | 4,184 | 4,224 | 4,224 | -32 (-0.75%) | 723,500 |
10 Sep 2014 | JPY | 4,224 | 4,266 | 4,206 | 4,256 | 4,256 | +14 (+0.33%) | 720,000 |
9 Sep 2014 | JPY | 4,362 | 4,382 | 4,232 | 4,242 | 4,242 | -108 (-2.48%) | 763,000 |
8 Sep 2014 | JPY | 4,414 | 4,430 | 4,338 | 4,350 | 4,350 | -88 (-1.98%) | 476,000 |
5 Sep 2014 | JPY | 4,480 | 4,492 | 4,426 | 4,438 | 4,438 | -16 (-0.36%) | 311,500 |
4 Sep 2014 | JPY | 4,384 | 4,464 | 4,378 | 4,454 | 4,454 | +34 (+0.77%) | 528,000 |
3 Sep 2014 | JPY | 4,436 | 4,450 | 4,392 | 4,420 | 4,420 | +20 (+0.45%) | 578,000 |
2 Sep 2014 | JPY | 4,384 | 4,416 | 4,338 | 4,400 | 4,400 | +46 (+1.06%) | 506,000 |
1 Sep 2014 | JPY | 4,398 | 4,416 | 4,330 | 4,354 | 4,354 | -50 (-1.14%) | 480,000 |
29 Aug 2014 | JPY | 4,410 | 4,446 | 4,394 | 4,404 | 4,404 | -42 (-0.94%) | 425,000 |
28 Aug 2014 | JPY | 4,380 | 4,452 | 4,372 | 4,446 | 4,446 | +20 (+0.45%) | 564,500 |
27 Aug 2014 | JPY | 4,390 | 4,464 | 4,366 | 4,426 | 4,426 | +36 (+0.82%) | 601,500 |
26 Aug 2014 | JPY | 4,410 | 4,430 | 4,338 | 4,390 | 4,390 | -50 (-1.13%) | 1,109,000 |