Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2014 | JPY | 3,240 | 3,248 | 3,182 | 3,238 | 3,238 | -26 (-0.80%) | 673,500 |
28 Feb 2014 | JPY | 3,306 | 3,310 | 3,242 | 3,264 | 3,264 | -24 (-0.73%) | 442,000 |
27 Feb 2014 | JPY | 3,296 | 3,330 | 3,264 | 3,288 | 3,288 | +10 (+0.31%) | 746,000 |
26 Feb 2014 | JPY | 3,244 | 3,316 | 3,238 | 3,278 | 3,278 | +14 (+0.43%) | 616,000 |
25 Feb 2014 | JPY | 3,252 | 3,274 | 3,242 | 3,264 | 3,264 | +2 (+0.06%) | 586,000 |
24 Feb 2014 | JPY | 3,274 | 3,288 | 3,224 | 3,262 | 3,262 | -12 (-0.37%) | 628,500 |
21 Feb 2014 | JPY | 3,206 | 3,284 | 3,202 | 3,274 | 3,274 | +110 (+3.48%) | 736,000 |
20 Feb 2014 | JPY | 3,252 | 3,252 | 3,146 | 3,164 | 3,164 | -68 (-2.10%) | 914,500 |
19 Feb 2014 | JPY | 3,214 | 3,240 | 3,186 | 3,232 | 3,232 | +14 (+0.44%) | 826,000 |
18 Feb 2014 | JPY | 3,156 | 3,226 | 3,146 | 3,218 | 3,218 | +76 (+2.42%) | 1,250,000 |
17 Feb 2014 | JPY | 3,094 | 3,196 | 3,086 | 3,142 | 3,142 | +66 (+2.15%) | 1,647,500 |
14 Feb 2014 | JPY | 3,132 | 3,176 | 3,026 | 3,076 | 3,076 | -116 (-3.63%) | 2,642,500 |
13 Feb 2014 | JPY | 3,294 | 3,306 | 3,174 | 3,192 | 3,192 | -134 (-4.03%) | 1,734,000 |
12 Feb 2014 | JPY | 3,342 | 3,358 | 3,290 | 3,326 | 3,326 | -96 (-2.81%) | 1,025,500 |
10 Feb 2014 | JPY | 3,420 | 3,490 | 3,380 | 3,422 | 3,422 | +34 (+1.00%) | 684,000 |
7 Feb 2014 | JPY | 3,396 | 3,420 | 3,358 | 3,388 | 3,388 | +40 (+1.19%) | 608,500 |
6 Feb 2014 | JPY | 3,390 | 3,428 | 3,344 | 3,348 | 3,348 | -48 (-1.41%) | 557,000 |
5 Feb 2014 | JPY | 3,342 | 3,432 | 3,330 | 3,396 | 3,396 | +62 (+1.86%) | 935,000 |
4 Feb 2014 | JPY | 3,370 | 3,440 | 3,322 | 3,334 | 3,334 | -148 (-4.25%) | 875,500 |
3 Feb 2014 | JPY | 3,490 | 3,608 | 3,482 | 3,482 | 3,482 | -48 (-1.36%) | 596,500 |
31 Jan 2014 | JPY | 3,520 | 3,580 | 3,474 | 3,530 | 3,530 | -18 (-0.51%) | 547,500 |
30 Jan 2014 | JPY | 3,522 | 3,576 | 3,490 | 3,548 | 3,548 | -90 (-2.47%) | 654,000 |
29 Jan 2014 | JPY | 3,590 | 3,638 | 3,558 | 3,638 | 3,638 | +162 (+4.66%) | 744,500 |
28 Jan 2014 | JPY | 3,442 | 3,498 | 3,434 | 3,476 | 3,476 | -22 (-0.63%) | 560,500 |
27 Jan 2014 | JPY | 3,478 | 3,558 | 3,432 | 3,498 | 3,498 | -60 (-1.69%) | 713,500 |
24 Jan 2014 | JPY | 3,582 | 3,606 | 3,530 | 3,558 | 3,558 | -86 (-2.36%) | 478,000 |
23 Jan 2014 | JPY | 3,684 | 3,714 | 3,640 | 3,644 | 3,644 | -10 (-0.27%) | 458,000 |
22 Jan 2014 | JPY | 3,632 | 3,670 | 3,604 | 3,654 | 3,654 | -10 (-0.27%) | 564,000 |
21 Jan 2014 | JPY | 3,616 | 3,680 | 3,596 | 3,664 | 3,664 | +54 (+1.50%) | 541,500 |
20 Jan 2014 | JPY | 3,570 | 3,644 | 3,536 | 3,610 | 3,610 | +66 (+1.86%) | 1,081,500 |