Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | JPY | 1,682.5 | 1,722.5 | 1,652.5 | 1,692.5 | 1,692.5 | +22.5 (+1.35%) | 625,200 |
12 Feb 2014 | JPY | 1,595 | 1,700 | 1,590 | 1,670 | 1,670 | +90 (+5.70%) | 661,600 |
10 Feb 2014 | JPY | 1,587.5 | 1,590 | 1,547.5 | 1,580 | 1,580 | -2.5 (-0.16%) | 328,000 |
7 Feb 2014 | JPY | 1,577.5 | 1,590 | 1,505 | 1,582.5 | 1,582.5 | +5 (+0.32%) | 575,200 |
6 Feb 2014 | JPY | 1,535 | 1,602.5 | 1,525 | 1,577.5 | 1,577.5 | +206 (+15.02%) | 1,275,600 |
5 Feb 2014 | JPY | 1,356.5 | 1,392 | 1,326 | 1,371.5 | 1,371.5 | +46 (+3.47%) | 300,200 |
4 Feb 2014 | JPY | 1,350 | 1,392.5 | 1,300 | 1,325.5 | 1,325.5 | -93.5 (-6.59%) | 358,800 |
3 Feb 2014 | JPY | 1,431 | 1,446.5 | 1,385 | 1,419 | 1,419 | -33 (-2.27%) | 259,600 |
31 Jan 2014 | JPY | 1,458 | 1,495 | 1,435.5 | 1,452 | 1,452 | -9 (-0.62%) | 157,400 |
30 Jan 2014 | JPY | 1,451 | 1,484.5 | 1,443.5 | 1,461 | 1,461 | -34.5 (-2.31%) | 255,200 |
29 Jan 2014 | JPY | 1,440.5 | 1,497 | 1,440.5 | 1,495.5 | 1,495.5 | +60.5 (+4.22%) | 171,600 |
28 Jan 2014 | JPY | 1,430 | 1,499.5 | 1,430 | 1,435 | 1,435 | 0.0 (0.0%) | 276,200 |
27 Jan 2014 | JPY | 1,465 | 1,471.5 | 1,429.5 | 1,435 | 1,435 | -67.5 (-4.49%) | 275,400 |
24 Jan 2014 | JPY | 1,470 | 1,522.5 | 1,470 | 1,502.5 | 1,502.5 | +15 (+1.01%) | 229,000 |
23 Jan 2014 | JPY | 1,478.5 | 1,527.5 | 1,478.5 | 1,487.5 | 1,487.5 | +1 (+0.07%) | 263,800 |
22 Jan 2014 | JPY | 1,480.5 | 1,505 | 1,472.5 | 1,486.5 | 1,486.5 | -9 (-0.60%) | 478,800 |
21 Jan 2014 | JPY | 1,515 | 1,530 | 1,492 | 1,495.5 | 1,495.5 | -27 (-1.77%) | 271,000 |
20 Jan 2014 | JPY | 1,527.5 | 1,540 | 1,517.5 | 1,522.5 | 1,522.5 | -20 (-1.30%) | 199,200 |
17 Jan 2014 | JPY | 1,560 | 1,562.5 | 1,537.5 | 1,542.5 | 1,542.5 | -7.5 (-0.48%) | 171,800 |
16 Jan 2014 | JPY | 1,575 | 1,592.5 | 1,542.5 | 1,550 | 1,550 | -15 (-0.96%) | 167,000 |
15 Jan 2014 | JPY | 1,575 | 1,580 | 1,547.5 | 1,565 | 1,565 | +10 (+0.64%) | 192,800 |
14 Jan 2014 | JPY | 1,552.5 | 1,577.5 | 1,520 | 1,555 | 1,555 | -47.5 (-2.96%) | 334,600 |
10 Jan 2014 | JPY | 1,610 | 1,617.5 | 1,592.5 | 1,602.5 | 1,602.5 | -10 (-0.62%) | 181,200 |
9 Jan 2014 | JPY | 1,605 | 1,615 | 1,587.5 | 1,612.5 | 1,612.5 | -10 (-0.62%) | 206,000 |
8 Jan 2014 | JPY | 1,575 | 1,625 | 1,570 | 1,622.5 | 1,622.5 | +70 (+4.51%) | 414,000 |
7 Jan 2014 | JPY | 1,557.5 | 1,575 | 1,532.5 | 1,552.5 | 1,552.5 | -15 (-0.96%) | 244,000 |
6 Jan 2014 | JPY | 1,560 | 1,590 | 1,545 | 1,567.5 | 1,567.5 | +5 (+0.32%) | 393,800 |
30 Dec 2013 | JPY | 1,592.5 | 1,595 | 1,540 | 1,562.5 | 1,562.5 | -32.5 (-2.04%) | 529,600 |
27 Dec 2013 | JPY | 1,580 | 1,597.5 | 1,562.5 | 1,595 | 1,595 | +5 (+0.31%) | 234,600 |
26 Dec 2013 | JPY | 1,622.5 | 1,647.5 | 1,580 | 1,590 | 1,590 | +15 (+0.95%) | 567,200 |