Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | JPY | 3,326 | 3,356 | 3,236 | 3,260 | 3,260 | -62 (-1.87%) | 867,000 |
18 Jul 2013 | JPY | 3,276 | 3,322 | 3,260 | 3,322 | 3,322 | +28 (+0.85%) | 3,586,000 |
17 Jul 2013 | JPY | 3,266 | 3,294 | 3,232 | 3,294 | 3,294 | +22 (+0.67%) | 387,500 |
16 Jul 2013 | JPY | 3,288 | 3,288 | 3,220 | 3,272 | 3,272 | +32 (+0.99%) | 489,000 |
12 Jul 2013 | JPY | 3,240 | 3,276 | 3,214 | 3,240 | 3,240 | +26 (+0.81%) | 759,000 |
11 Jul 2013 | JPY | 3,156 | 3,220 | 3,142 | 3,214 | 3,214 | +42 (+1.32%) | 380,000 |
10 Jul 2013 | JPY | 3,200 | 3,210 | 3,148 | 3,172 | 3,172 | -62 (-1.92%) | 503,000 |
9 Jul 2013 | JPY | 3,182 | 3,242 | 3,170 | 3,234 | 3,234 | +86 (+2.73%) | 469,500 |
8 Jul 2013 | JPY | 3,178 | 3,198 | 3,144 | 3,148 | 3,148 | -28 (-0.88%) | 329,000 |
5 Jul 2013 | JPY | 3,164 | 3,204 | 3,146 | 3,176 | 3,176 | +10 (+0.32%) | 678,000 |
4 Jul 2013 | JPY | 3,096 | 3,176 | 3,094 | 3,166 | 3,166 | +70 (+2.26%) | 622,000 |
3 Jul 2013 | JPY | 3,092 | 3,106 | 3,074 | 3,096 | 3,096 | +4 (+0.13%) | 581,000 |
2 Jul 2013 | JPY | 3,156 | 3,156 | 3,064 | 3,092 | 3,092 | -24 (-0.77%) | 454,500 |
1 Jul 2013 | JPY | 3,034 | 3,126 | 3,034 | 3,116 | 3,116 | +82 (+2.70%) | 463,000 |
28 Jun 2013 | JPY | 2,960 | 3,044 | 2,960 | 3,034 | 3,034 | +80 (+2.71%) | 561,000 |
27 Jun 2013 | JPY | 2,892 | 2,954 | 2,862 | 2,954 | 2,954 | +98 (+3.43%) | 450,000 |
26 Jun 2013 | JPY | 2,940 | 2,942 | 2,848 | 2,856 | 2,856 | -44 (-1.52%) | 441,500 |
25 Jun 2013 | JPY | 2,918 | 2,950 | 2,866 | 2,900 | 2,900 | +4 (+0.14%) | 629,500 |
24 Jun 2013 | JPY | 2,964 | 2,984 | 2,884 | 2,896 | 2,896 | -72 (-2.43%) | 470,500 |
21 Jun 2013 | JPY | 2,854 | 2,980 | 2,822 | 2,968 | 2,968 | +90 (+3.13%) | 1,712,500 |
20 Jun 2013 | JPY | 2,844 | 2,922 | 2,820 | 2,878 | 2,878 | -18 (-0.62%) | 528,000 |
19 Jun 2013 | JPY | 2,880 | 2,904 | 2,856 | 2,896 | 2,896 | +44 (+1.54%) | 289,500 |
18 Jun 2013 | JPY | 2,892 | 2,902 | 2,820 | 2,852 | 2,852 | -46 (-1.59%) | 717,500 |
17 Jun 2013 | JPY | 2,806 | 2,906 | 2,780 | 2,898 | 2,898 | +92 (+3.28%) | 568,500 |
14 Jun 2013 | JPY | 2,778 | 2,850 | 2,778 | 2,806 | 2,806 | +76 (+2.78%) | 1,296,000 |
13 Jun 2013 | JPY | 2,832 | 2,860 | 2,722 | 2,730 | 2,730 | -160 (-5.54%) | 889,500 |
12 Jun 2013 | JPY | 2,840 | 2,900 | 2,824 | 2,890 | 2,890 | +12 (+0.42%) | 338,500 |
11 Jun 2013 | JPY | 2,886 | 2,944 | 2,852 | 2,878 | 2,878 | -18 (-0.62%) | 409,500 |
10 Jun 2013 | JPY | 2,912 | 2,914 | 2,796 | 2,896 | 2,896 | +88 (+3.13%) | 737,000 |
7 Jun 2013 | JPY | 2,800 | 2,850 | 2,756 | 2,808 | 2,808 | -26 (-0.92%) | 1,039,500 |