Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | JPY | 4,516 | 4,546 | 4,410 | 4,440 | 4,440 | -106 (-2.33%) | 846,000 |
22 Aug 2014 | JPY | 4,516 | 4,562 | 4,484 | 4,546 | 4,546 | -12 (-0.26%) | 423,000 |
21 Aug 2014 | JPY | 4,576 | 4,608 | 4,534 | 4,558 | 4,558 | 0.0 (0.0%) | 412,000 |
20 Aug 2014 | JPY | 4,566 | 4,600 | 4,508 | 4,558 | 4,558 | -4 (-0.09%) | 372,500 |
19 Aug 2014 | JPY | 4,636 | 4,684 | 4,532 | 4,562 | 4,562 | +16 (+0.35%) | 786,500 |
18 Aug 2014 | JPY | 4,596 | 4,604 | 4,540 | 4,546 | 4,546 | -36 (-0.79%) | 400,500 |
15 Aug 2014 | JPY | 4,650 | 4,660 | 4,568 | 4,582 | 4,582 | -96 (-2.05%) | 485,500 |
14 Aug 2014 | JPY | 4,484 | 4,692 | 4,484 | 4,678 | 4,678 | +202 (+4.51%) | 741,000 |
13 Aug 2014 | JPY | 4,500 | 4,506 | 4,446 | 4,476 | 4,476 | -14 (-0.31%) | 310,500 |
12 Aug 2014 | JPY | 4,516 | 4,544 | 4,478 | 4,490 | 4,490 | -14 (-0.31%) | 262,500 |
11 Aug 2014 | JPY | 4,432 | 4,514 | 4,384 | 4,504 | 4,504 | +172 (+3.97%) | 396,500 |
8 Aug 2014 | JPY | 4,378 | 4,468 | 4,312 | 4,332 | 4,332 | -110 (-2.48%) | 598,000 |
7 Aug 2014 | JPY | 4,442 | 4,474 | 4,410 | 4,442 | 4,442 | +34 (+0.77%) | 448,000 |
6 Aug 2014 | JPY | 4,360 | 4,450 | 4,360 | 4,408 | 4,408 | -22 (-0.50%) | 494,000 |
5 Aug 2014 | JPY | 4,450 | 4,554 | 4,424 | 4,430 | 4,430 | -220 (-4.73%) | 1,262,000 |
4 Aug 2014 | JPY | 4,500 | 4,668 | 4,494 | 4,650 | 4,650 | +128 (+2.83%) | 971,500 |
1 Aug 2014 | JPY | 4,360 | 4,566 | 4,340 | 4,522 | 4,522 | +278 (+6.55%) | 1,181,000 |
31 Jul 2014 | JPY | 4,284 | 4,288 | 4,222 | 4,244 | 4,244 | -40 (-0.93%) | 578,000 |
30 Jul 2014 | JPY | 4,274 | 4,316 | 4,254 | 4,284 | 4,284 | -18 (-0.42%) | 462,000 |
29 Jul 2014 | JPY | 4,254 | 4,318 | 4,252 | 4,302 | 4,302 | +18 (+0.42%) | 467,500 |
28 Jul 2014 | JPY | 4,240 | 4,312 | 4,236 | 4,284 | 4,284 | +8 (+0.19%) | 306,500 |
25 Jul 2014 | JPY | 4,276 | 4,316 | 4,248 | 4,276 | 4,276 | +46 (+1.09%) | 377,000 |
24 Jul 2014 | JPY | 4,254 | 4,264 | 4,220 | 4,230 | 4,230 | -24 (-0.56%) | 349,500 |
23 Jul 2014 | JPY | 4,248 | 4,268 | 4,238 | 4,254 | 4,254 | +6 (+0.14%) | 193,500 |
22 Jul 2014 | JPY | 4,216 | 4,280 | 4,216 | 4,248 | 4,248 | +30 (+0.71%) | 450,000 |
18 Jul 2014 | JPY | 4,204 | 4,234 | 4,170 | 4,218 | 4,218 | -52 (-1.22%) | 396,000 |
17 Jul 2014 | JPY | 4,236 | 4,272 | 4,222 | 4,270 | 4,270 | +34 (+0.80%) | 388,500 |
16 Jul 2014 | JPY | 4,232 | 4,270 | 4,220 | 4,236 | 4,236 | -8 (-0.19%) | 285,500 |
15 Jul 2014 | JPY | 4,242 | 4,260 | 4,208 | 4,244 | 4,244 | +2 (+0.05%) | 356,500 |
14 Jul 2014 | JPY | 4,286 | 4,312 | 4,238 | 4,242 | 4,242 | -76 (-1.76%) | 561,000 |