Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | JPY | 2,796 | 2,800 | 2,724 | 2,762 | 2,762 | -8 (-0.29%) | 451,500 |
29 Aug 2013 | JPY | 2,768 | 2,780 | 2,742 | 2,770 | 2,770 | 0.0 (0.0%) | 265,500 |
28 Aug 2013 | JPY | 2,782 | 2,794 | 2,722 | 2,770 | 2,770 | -26 (-0.93%) | 605,000 |
27 Aug 2013 | JPY | 2,812 | 2,842 | 2,782 | 2,796 | 2,796 | -16 (-0.57%) | 364,500 |
26 Aug 2013 | JPY | 2,850 | 2,866 | 2,802 | 2,812 | 2,812 | -34 (-1.19%) | 259,500 |
23 Aug 2013 | JPY | 2,860 | 2,872 | 2,834 | 2,846 | 2,846 | +18 (+0.64%) | 343,000 |
22 Aug 2013 | JPY | 2,828 | 2,836 | 2,782 | 2,828 | 2,828 | -20 (-0.70%) | 540,000 |
21 Aug 2013 | JPY | 2,852 | 2,856 | 2,804 | 2,848 | 2,848 | +10 (+0.35%) | 307,000 |
20 Aug 2013 | JPY | 2,890 | 2,900 | 2,832 | 2,838 | 2,838 | -70 (-2.41%) | 583,500 |
19 Aug 2013 | JPY | 2,934 | 2,938 | 2,882 | 2,908 | 2,908 | -18 (-0.62%) | 425,500 |
16 Aug 2013 | JPY | 2,912 | 2,950 | 2,912 | 2,926 | 2,926 | -24 (-0.81%) | 309,500 |
15 Aug 2013 | JPY | 2,982 | 2,996 | 2,936 | 2,950 | 2,950 | -58 (-1.93%) | 306,000 |
14 Aug 2013 | JPY | 2,978 | 3,016 | 2,960 | 3,008 | 3,008 | +32 (+1.08%) | 455,000 |
13 Aug 2013 | JPY | 2,924 | 2,978 | 2,916 | 2,976 | 2,976 | +96 (+3.33%) | 314,000 |
12 Aug 2013 | JPY | 2,894 | 2,898 | 2,860 | 2,880 | 2,880 | -22 (-0.76%) | 265,000 |
9 Aug 2013 | JPY | 2,910 | 2,920 | 2,870 | 2,902 | 2,902 | +8 (+0.28%) | 471,000 |
8 Aug 2013 | JPY | 2,914 | 2,960 | 2,882 | 2,894 | 2,894 | -18 (-0.62%) | 356,000 |
7 Aug 2013 | JPY | 2,922 | 2,962 | 2,900 | 2,912 | 2,912 | -84 (-2.80%) | 479,000 |
6 Aug 2013 | JPY | 2,996 | 3,040 | 2,934 | 2,996 | 2,996 | +4 (+0.13%) | 558,500 |
5 Aug 2013 | JPY | 3,012 | 3,024 | 2,982 | 2,992 | 2,992 | -48 (-1.58%) | 447,000 |
2 Aug 2013 | JPY | 2,944 | 3,052 | 2,926 | 3,040 | 3,040 | +182 (+6.37%) | 1,129,500 |
1 Aug 2013 | JPY | 2,940 | 2,942 | 2,792 | 2,858 | 2,858 | -162 (-5.36%) | 1,600,000 |
31 Jul 2013 | JPY | 3,012 | 3,068 | 2,984 | 3,020 | 3,020 | -48 (-1.56%) | 584,500 |
30 Jul 2013 | JPY | 3,068 | 3,092 | 3,044 | 3,068 | 3,068 | +2 (+0.07%) | 437,500 |
29 Jul 2013 | JPY | 3,086 | 3,108 | 3,060 | 3,066 | 3,066 | -64 (-2.04%) | 452,000 |
26 Jul 2013 | JPY | 3,148 | 3,162 | 3,096 | 3,130 | 3,130 | -46 (-1.45%) | 633,000 |
25 Jul 2013 | JPY | 3,196 | 3,202 | 3,142 | 3,176 | 3,176 | -34 (-1.06%) | 678,000 |
24 Jul 2013 | JPY | 3,250 | 3,250 | 3,196 | 3,210 | 3,210 | -80 (-2.43%) | 675,000 |
23 Jul 2013 | JPY | 3,254 | 3,332 | 3,250 | 3,290 | 3,290 | +16 (+0.49%) | 502,000 |
22 Jul 2013 | JPY | 3,284 | 3,310 | 3,228 | 3,274 | 3,274 | +14 (+0.43%) | 459,500 |