Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2014 | JPY | 4,156 | 4,342 | 4,156 | 4,318 | 4,318 | +186 (+4.50%) | 1,688,000 |
10 Jul 2014 | JPY | 4,124 | 4,166 | 4,120 | 4,132 | 4,132 | +32 (+0.78%) | 624,000 |
9 Jul 2014 | JPY | 4,034 | 4,110 | 4,020 | 4,100 | 4,100 | +64 (+1.59%) | 429,000 |
8 Jul 2014 | JPY | 4,060 | 4,074 | 4,022 | 4,036 | 4,036 | -48 (-1.18%) | 452,000 |
7 Jul 2014 | JPY | 4,100 | 4,128 | 4,080 | 4,084 | 4,084 | +30 (+0.74%) | 390,000 |
4 Jul 2014 | JPY | 4,116 | 4,120 | 4,046 | 4,054 | 4,054 | -14 (-0.34%) | 253,000 |
3 Jul 2014 | JPY | 4,138 | 4,162 | 4,054 | 4,068 | 4,068 | -16 (-0.39%) | 531,500 |
2 Jul 2014 | JPY | 4,072 | 4,124 | 4,050 | 4,084 | 4,084 | +58 (+1.44%) | 682,000 |
1 Jul 2014 | JPY | 3,982 | 4,036 | 3,952 | 4,026 | 4,026 | +68 (+1.72%) | 559,000 |
30 Jun 2014 | JPY | 3,922 | 3,958 | 3,908 | 3,958 | 3,958 | +44 (+1.12%) | 846,000 |
27 Jun 2014 | JPY | 4,038 | 4,040 | 3,904 | 3,914 | 3,914 | -140 (-3.45%) | 890,000 |
26 Jun 2014 | JPY | 4,030 | 4,088 | 4,016 | 4,054 | 4,054 | +70 (+1.76%) | 668,500 |
25 Jun 2014 | JPY | 4,012 | 4,046 | 3,978 | 3,984 | 3,984 | -50 (-1.24%) | 336,500 |
24 Jun 2014 | JPY | 3,988 | 4,080 | 3,988 | 4,034 | 4,034 | -8 (-0.20%) | 460,500 |
23 Jun 2014 | JPY | 4,002 | 4,042 | 3,968 | 4,042 | 4,042 | +66 (+1.66%) | 573,000 |
20 Jun 2014 | JPY | 3,970 | 4,036 | 3,960 | 3,976 | 3,976 | -38 (-0.95%) | 1,082,500 |
19 Jun 2014 | JPY | 3,932 | 4,018 | 3,918 | 4,014 | 4,014 | +64 (+1.62%) | 845,500 |
18 Jun 2014 | JPY | 3,980 | 3,994 | 3,950 | 3,950 | 3,950 | -12 (-0.30%) | 456,000 |
17 Jun 2014 | JPY | 3,972 | 3,974 | 3,926 | 3,962 | 3,962 | +26 (+0.66%) | 590,000 |
16 Jun 2014 | JPY | 3,974 | 3,986 | 3,920 | 3,936 | 3,936 | -74 (-1.85%) | 337,000 |
13 Jun 2014 | JPY | 3,908 | 4,022 | 3,908 | 4,010 | 4,010 | +76 (+1.93%) | 972,500 |
12 Jun 2014 | JPY | 3,932 | 3,968 | 3,920 | 3,934 | 3,934 | +8 (+0.20%) | 465,500 |
11 Jun 2014 | JPY | 3,918 | 3,974 | 3,918 | 3,926 | 3,926 | -4 (-0.10%) | 483,000 |
10 Jun 2014 | JPY | 4,004 | 4,004 | 3,922 | 3,930 | 3,930 | -52 (-1.31%) | 526,000 |
9 Jun 2014 | JPY | 4,032 | 4,032 | 3,976 | 3,982 | 3,982 | -46 (-1.14%) | 455,500 |
6 Jun 2014 | JPY | 4,010 | 4,042 | 3,974 | 4,028 | 4,028 | +16 (+0.40%) | 489,500 |
5 Jun 2014 | JPY | 4,040 | 4,050 | 3,986 | 4,012 | 4,012 | -20 (-0.50%) | 582,000 |
4 Jun 2014 | JPY | 4,064 | 4,068 | 4,008 | 4,032 | 4,032 | -52 (-1.27%) | 629,000 |
3 Jun 2014 | JPY | 4,106 | 4,134 | 4,056 | 4,084 | 4,084 | +24 (+0.59%) | 718,000 |
2 Jun 2014 | JPY | 4,024 | 4,110 | 4,014 | 4,060 | 4,060 | +100 (+2.53%) | 876,000 |