Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | JPY | 2,776 | 2,806 | 2,752 | 2,792 | 2,792 | +14 (+0.50%) | 374,500 |
15 Oct 2013 | JPY | 2,744 | 2,784 | 2,744 | 2,778 | 2,778 | +42 (+1.54%) | 535,000 |
11 Oct 2013 | JPY | 2,748 | 2,768 | 2,724 | 2,736 | 2,736 | +32 (+1.18%) | 912,500 |
10 Oct 2013 | JPY | 2,698 | 2,706 | 2,670 | 2,704 | 2,704 | +20 (+0.75%) | 549,500 |
9 Oct 2013 | JPY | 2,618 | 2,688 | 2,598 | 2,684 | 2,684 | +68 (+2.60%) | 774,500 |
8 Oct 2013 | JPY | 2,618 | 2,626 | 2,584 | 2,616 | 2,616 | -30 (-1.13%) | 590,000 |
7 Oct 2013 | JPY | 2,668 | 2,680 | 2,620 | 2,646 | 2,646 | -16 (-0.60%) | 760,000 |
4 Oct 2013 | JPY | 2,662 | 2,690 | 2,652 | 2,662 | 2,662 | -24 (-0.89%) | 656,500 |
3 Oct 2013 | JPY | 2,726 | 2,756 | 2,684 | 2,686 | 2,686 | -56 (-2.04%) | 846,000 |
2 Oct 2013 | JPY | 2,790 | 2,796 | 2,728 | 2,742 | 2,742 | -32 (-1.15%) | 815,000 |
1 Oct 2013 | JPY | 2,818 | 2,818 | 2,766 | 2,774 | 2,774 | -36 (-1.28%) | 591,500 |
30 Sep 2013 | JPY | 2,804 | 2,830 | 2,760 | 2,810 | 2,810 | -24 (-0.85%) | 785,000 |
27 Sep 2013 | JPY | 2,862 | 2,882 | 2,812 | 2,834 | 2,834 | -60 (-2.07%) | 742,500 |
26 Sep 2013 | JPY | 2,844 | 2,894 | 2,808 | 2,894 | 2,894 | +54 (+1.90%) | 474,500 |
25 Sep 2013 | JPY | 2,834 | 2,858 | 2,818 | 2,840 | 2,840 | +8 (+0.28%) | 427,000 |
24 Sep 2013 | JPY | 2,840 | 2,856 | 2,814 | 2,832 | 2,832 | -16 (-0.56%) | 250,500 |
20 Sep 2013 | JPY | 2,846 | 2,864 | 2,836 | 2,848 | 2,848 | +12 (+0.42%) | 592,000 |
19 Sep 2013 | JPY | 2,852 | 2,852 | 2,820 | 2,836 | 2,836 | +16 (+0.57%) | 366,500 |
18 Sep 2013 | JPY | 2,812 | 2,840 | 2,794 | 2,820 | 2,820 | +30 (+1.08%) | 262,000 |
17 Sep 2013 | JPY | 2,822 | 2,844 | 2,786 | 2,790 | 2,790 | -30 (-1.06%) | 375,500 |
13 Sep 2013 | JPY | 2,792 | 2,830 | 2,784 | 2,820 | 2,820 | +12 (+0.43%) | 1,118,500 |
12 Sep 2013 | JPY | 2,820 | 2,838 | 2,802 | 2,808 | 2,808 | -12 (-0.43%) | 355,500 |
11 Sep 2013 | JPY | 2,850 | 2,866 | 2,818 | 2,820 | 2,820 | -24 (-0.84%) | 334,500 |
10 Sep 2013 | JPY | 2,856 | 2,860 | 2,828 | 2,844 | 2,844 | +22 (+0.78%) | 397,000 |
9 Sep 2013 | JPY | 2,876 | 2,890 | 2,810 | 2,822 | 2,822 | 0.0 (0.0%) | 795,500 |
6 Sep 2013 | JPY | 2,894 | 2,894 | 2,796 | 2,822 | 2,822 | -74 (-2.56%) | 611,500 |
5 Sep 2013 | JPY | 2,932 | 2,932 | 2,874 | 2,896 | 2,896 | -36 (-1.23%) | 336,000 |
4 Sep 2013 | JPY | 2,890 | 2,940 | 2,864 | 2,932 | 2,932 | -6 (-0.20%) | 451,000 |
3 Sep 2013 | JPY | 2,856 | 2,940 | 2,856 | 2,938 | 2,938 | +104 (+3.67%) | 855,000 |
2 Sep 2013 | JPY | 2,790 | 2,846 | 2,758 | 2,834 | 2,834 | +72 (+2.61%) | 398,500 |