Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2014 | JPY | 1,495 | 1,515 | 1,490 | 1,511.6666 | 1,511.6666 | +25 (+1.68%) | 539,100 |
20 Jan 2014 | JPY | 1,495 | 1,496.6666 | 1,481.6666 | 1,486.6666 | 1,486.6666 | -5 (-0.34%) | 286,500 |
17 Jan 2014 | JPY | 1,485 | 1,495 | 1,480 | 1,491.6666 | 1,491.6666 | +6.667 (+0.45%) | 315,900 |
16 Jan 2014 | JPY | 1,478.3334 | 1,488.3334 | 1,471.6666 | 1,485 | 1,485 | +6.667 (+0.45%) | 501,000 |
15 Jan 2014 | JPY | 1,470 | 1,480 | 1,461.6666 | 1,478.3334 | 1,478.3334 | +18.333 (+1.26%) | 459,000 |
14 Jan 2014 | JPY | 1,470 | 1,471.6666 | 1,456.6666 | 1,460 | 1,460 | -8.333 (-0.57%) | 611,700 |
10 Jan 2014 | JPY | 1,456.6666 | 1,470 | 1,453.3334 | 1,468.3334 | 1,468.3334 | 0.0 (0.0%) | 549,600 |
9 Jan 2014 | JPY | 1,480 | 1,480 | 1,461.6666 | 1,468.3334 | 1,468.3334 | -11.667 (-0.79%) | 411,000 |
8 Jan 2014 | JPY | 1,470 | 1,483.3334 | 1,463.3334 | 1,480 | 1,480 | +11.667 (+0.79%) | 477,300 |
7 Jan 2014 | JPY | 1,486.6666 | 1,486.6666 | 1,466.6666 | 1,468.3334 | 1,468.3334 | -11.667 (-0.79%) | 539,700 |
6 Jan 2014 | JPY | 1,476.6666 | 1,488.3334 | 1,468.3334 | 1,480 | 1,480 | 0.0 (0.0%) | 665,400 |
30 Dec 2013 | JPY | 1,483.3334 | 1,486.6666 | 1,473.3334 | 1,480 | 1,480 | +3.333 (+0.23%) | 413,400 |
27 Dec 2013 | JPY | 1,460 | 1,476.6666 | 1,455 | 1,476.6666 | 1,476.6666 | +18.333 (+1.26%) | 480,300 |
26 Dec 2013 | JPY | 1,443.3334 | 1,460 | 1,436.6666 | 1,458.3334 | 1,458.3334 | +16.667 (+1.16%) | 527,700 |
25 Dec 2013 | JPY | 1,441.6666 | 1,443.3334 | 1,433.3334 | 1,441.6666 | 1,441.6666 | 0.0 (0.0%) | 642,000 |
24 Dec 2013 | JPY | 1,436.6666 | 1,443.3334 | 1,433.3334 | 1,441.6666 | 1,441.6666 | +6.667 (+0.46%) | 918,900 |
20 Dec 2013 | JPY | 1,423.3334 | 1,435 | 1,418.3334 | 1,435 | 1,435 | +13.333 (+0.94%) | 790,800 |
19 Dec 2013 | JPY | 1,413.3334 | 1,421.6666 | 1,410 | 1,421.6666 | 1,421.6666 | +8.333 (+0.59%) | 837,000 |
18 Dec 2013 | JPY | 1,405 | 1,415 | 1,403.3334 | 1,413.3334 | 1,413.3334 | +10 (+0.71%) | 674,700 |
17 Dec 2013 | JPY | 1,396.6666 | 1,403.3334 | 1,390 | 1,403.3334 | 1,403.3334 | +8.333 (+0.60%) | 574,200 |
16 Dec 2013 | JPY | 1,400 | 1,405 | 1,390 | 1,395 | 1,395 | -1.667 (-0.12%) | 374,100 |
13 Dec 2013 | JPY | 1,415 | 1,415 | 1,393.3334 | 1,396.6666 | 1,396.6666 | -10 (-0.71%) | 1,105,500 |
12 Dec 2013 | JPY | 1,398.3334 | 1,410 | 1,391.6666 | 1,406.6666 | 1,406.6666 | +3.333 (+0.24%) | 366,600 |
11 Dec 2013 | JPY | 1,400 | 1,408.3334 | 1,396.6666 | 1,403.3334 | 1,403.3334 | +5 (+0.36%) | 613,500 |
10 Dec 2013 | JPY | 1,386.6666 | 1,398.3334 | 1,383.3334 | 1,398.3334 | 1,398.3334 | +11.667 (+0.84%) | 439,500 |
9 Dec 2013 | JPY | 1,380 | 1,386.6666 | 1,376.6666 | 1,386.6666 | 1,386.6666 | +13.333 (+0.97%) | 380,400 |
6 Dec 2013 | JPY | 1,375 | 1,378.3334 | 1,371.6666 | 1,373.3334 | 1,373.3334 | -3.333 (-0.24%) | 331,500 |
5 Dec 2013 | JPY | 1,375 | 1,383.3334 | 1,371.6666 | 1,376.6666 | 1,376.6666 | +1.667 (+0.12%) | 565,500 |
4 Dec 2013 | JPY | 1,375 | 1,381.6666 | 1,370 | 1,375 | 1,375 | -5 (-0.36%) | 563,400 |
3 Dec 2013 | JPY | 1,381.6666 | 1,383.3334 | 1,375 | 1,380 | 1,380 | +10 (+0.73%) | 409,200 |