Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | JPY | 3,258 | 3,344 | 3,244 | 3,324 | 3,324 | +92 (+2.85%) | 863,000 |
27 Nov 2013 | JPY | 3,200 | 3,236 | 3,188 | 3,232 | 3,232 | +70 (+2.21%) | 849,500 |
26 Nov 2013 | JPY | 3,184 | 3,208 | 3,160 | 3,162 | 3,162 | -58 (-1.80%) | 341,000 |
25 Nov 2013 | JPY | 3,210 | 3,220 | 3,190 | 3,220 | 3,220 | +32 (+1.00%) | 275,500 |
22 Nov 2013 | JPY | 3,196 | 3,206 | 3,160 | 3,188 | 3,188 | +4 (+0.13%) | 563,000 |
21 Nov 2013 | JPY | 3,140 | 3,190 | 3,140 | 3,184 | 3,184 | +76 (+2.45%) | 537,500 |
20 Nov 2013 | JPY | 3,140 | 3,140 | 3,100 | 3,108 | 3,108 | -24 (-0.77%) | 324,500 |
19 Nov 2013 | JPY | 3,104 | 3,138 | 3,090 | 3,132 | 3,132 | +10 (+0.32%) | 697,500 |
18 Nov 2013 | JPY | 3,164 | 3,182 | 3,102 | 3,122 | 3,122 | -34 (-1.08%) | 925,500 |
15 Nov 2013 | JPY | 3,160 | 3,168 | 3,098 | 3,156 | 3,156 | +16 (+0.51%) | 810,000 |
14 Nov 2013 | JPY | 3,100 | 3,180 | 3,088 | 3,140 | 3,140 | +54 (+1.75%) | 669,000 |
13 Nov 2013 | JPY | 3,066 | 3,094 | 3,066 | 3,086 | 3,086 | -8 (-0.26%) | 517,000 |
12 Nov 2013 | JPY | 3,038 | 3,094 | 3,020 | 3,094 | 3,094 | +62 (+2.04%) | 1,086,000 |
11 Nov 2013 | JPY | 2,972 | 3,040 | 2,960 | 3,032 | 3,032 | +80 (+2.71%) | 861,500 |
8 Nov 2013 | JPY | 2,938 | 2,970 | 2,916 | 2,952 | 2,952 | -12 (-0.40%) | 452,000 |
7 Nov 2013 | JPY | 2,982 | 2,996 | 2,962 | 2,964 | 2,964 | -6 (-0.20%) | 268,000 |
6 Nov 2013 | JPY | 2,968 | 3,008 | 2,944 | 2,970 | 2,970 | -30 (-1%) | 507,000 |
5 Nov 2013 | JPY | 3,034 | 3,046 | 2,990 | 3,000 | 3,000 | -48 (-1.57%) | 596,000 |
1 Nov 2013 | JPY | 2,970 | 3,082 | 2,950 | 3,048 | 3,048 | +180 (+6.28%) | 1,473,000 |
31 Oct 2013 | JPY | 2,846 | 2,888 | 2,844 | 2,868 | 2,868 | -24 (-0.83%) | 683,000 |
30 Oct 2013 | JPY | 2,860 | 2,902 | 2,838 | 2,892 | 2,892 | +44 (+1.54%) | 1,073,500 |
29 Oct 2013 | JPY | 2,810 | 2,858 | 2,802 | 2,848 | 2,848 | +14 (+0.49%) | 558,000 |
28 Oct 2013 | JPY | 2,768 | 2,838 | 2,760 | 2,834 | 2,834 | +76 (+2.76%) | 480,000 |
25 Oct 2013 | JPY | 2,820 | 2,826 | 2,756 | 2,758 | 2,758 | -74 (-2.61%) | 444,500 |
24 Oct 2013 | JPY | 2,814 | 2,832 | 2,794 | 2,832 | 2,832 | +8 (+0.28%) | 317,500 |
23 Oct 2013 | JPY | 2,864 | 2,878 | 2,818 | 2,824 | 2,824 | -40 (-1.40%) | 544,500 |
22 Oct 2013 | JPY | 2,846 | 2,882 | 2,838 | 2,864 | 2,864 | +10 (+0.35%) | 282,500 |
21 Oct 2013 | JPY | 2,826 | 2,864 | 2,822 | 2,854 | 2,854 | +24 (+0.85%) | 354,500 |
18 Oct 2013 | JPY | 2,826 | 2,840 | 2,810 | 2,830 | 2,830 | -4 (-0.14%) | 328,500 |
17 Oct 2013 | JPY | 2,814 | 2,840 | 2,794 | 2,834 | 2,834 | +42 (+1.50%) | 422,000 |