Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | JPY | 1,325 | 1,336.6666 | 1,321.6666 | 1,333.3334 | 1,333.3334 | +15 (+1.14%) | 341,700 |
2 Sep 2013 | JPY | 1,295 | 1,323.3334 | 1,295 | 1,318.3334 | 1,318.3334 | +25 (+1.93%) | 439,500 |
30 Aug 2013 | JPY | 1,310 | 1,320 | 1,290 | 1,293.3334 | 1,293.3334 | -15 (-1.15%) | 651,000 |
29 Aug 2013 | JPY | 1,310 | 1,313.3334 | 1,301.6666 | 1,308.3334 | 1,308.3334 | -8.333 (-0.63%) | 246,300 |
28 Aug 2013 | JPY | 1,303.3334 | 1,325 | 1,295 | 1,316.6666 | 1,316.6666 | -3.333 (-0.25%) | 607,800 |
27 Aug 2013 | JPY | 1,326.6666 | 1,328.3334 | 1,313.3334 | 1,320 | 1,320 | -6.667 (-0.50%) | 465,000 |
26 Aug 2013 | JPY | 1,335 | 1,338.3334 | 1,323.3334 | 1,326.6666 | 1,326.6666 | -8.333 (-0.62%) | 249,900 |
23 Aug 2013 | JPY | 1,346.6666 | 1,348.3334 | 1,326.6666 | 1,335 | 1,335 | +5 (+0.38%) | 531,600 |
22 Aug 2013 | JPY | 1,316.6666 | 1,355 | 1,316.6666 | 1,330 | 1,330 | +36.667 (+2.84%) | 1,353,300 |
21 Aug 2013 | JPY | 1,298.3334 | 1,303.3334 | 1,280 | 1,293.3334 | 1,293.3334 | -3.333 (-0.26%) | 555,300 |
20 Aug 2013 | JPY | 1,298.3334 | 1,311.6666 | 1,296.6666 | 1,296.6666 | 1,296.6666 | -8.333 (-0.64%) | 443,700 |
19 Aug 2013 | JPY | 1,300 | 1,308.3334 | 1,293.3334 | 1,305 | 1,305 | +3.333 (+0.26%) | 407,700 |
16 Aug 2013 | JPY | 1,300 | 1,313.3334 | 1,296.6666 | 1,301.6666 | 1,301.6666 | -3.333 (-0.26%) | 455,700 |
15 Aug 2013 | JPY | 1,316.6666 | 1,333.3334 | 1,305 | 1,305 | 1,305 | -28.333 (-2.13%) | 585,600 |
14 Aug 2013 | JPY | 1,335 | 1,350 | 1,328.3334 | 1,333.3334 | 1,333.3334 | 0.0 (0.0%) | 618,300 |
13 Aug 2013 | JPY | 1,331.6666 | 1,366.6666 | 1,325 | 1,333.3334 | 1,333.3334 | +16.667 (+1.27%) | 558,900 |
12 Aug 2013 | JPY | 1,321.6666 | 1,330 | 1,308.3334 | 1,316.6666 | 1,316.6666 | -16.667 (-1.25%) | 370,200 |
9 Aug 2013 | JPY | 1,336.6666 | 1,343.3334 | 1,325 | 1,333.3334 | 1,333.3334 | 0.0 (0.0%) | 438,000 |
8 Aug 2013 | JPY | 1,356.6666 | 1,375 | 1,331.6666 | 1,333.3334 | 1,333.3334 | -33.333 (-2.44%) | 513,900 |
7 Aug 2013 | JPY | 1,373.3334 | 1,393.3334 | 1,366.6666 | 1,366.6666 | 1,366.6666 | -30 (-2.15%) | 441,900 |
6 Aug 2013 | JPY | 1,376.6666 | 1,396.6666 | 1,360 | 1,396.6666 | 1,396.6666 | +18.333 (+1.33%) | 297,600 |
5 Aug 2013 | JPY | 1,365 | 1,381.6666 | 1,365 | 1,378.3334 | 1,378.3334 | -3.333 (-0.24%) | 260,700 |
2 Aug 2013 | JPY | 1,346.6666 | 1,381.6666 | 1,345 | 1,381.6666 | 1,381.6666 | +43.333 (+3.24%) | 593,400 |
1 Aug 2013 | JPY | 1,350 | 1,361.6666 | 1,321.6666 | 1,338.3334 | 1,338.3334 | +40 (+3.08%) | 1,166,400 |
31 Jul 2013 | JPY | 1,306.6666 | 1,313.3334 | 1,296.6666 | 1,298.3334 | 1,298.3334 | -18.333 (-1.39%) | 554,400 |
30 Jul 2013 | JPY | 1,300 | 1,325 | 1,296.6666 | 1,316.6666 | 1,316.6666 | +16.667 (+1.28%) | 469,500 |
29 Jul 2013 | JPY | 1,320 | 1,321.6666 | 1,295 | 1,300 | 1,300 | -30 (-2.26%) | 505,500 |
26 Jul 2013 | JPY | 1,350 | 1,350 | 1,328.3334 | 1,330 | 1,330 | -30 (-2.21%) | 618,000 |
25 Jul 2013 | JPY | 1,381.6666 | 1,383.3334 | 1,360 | 1,360 | 1,360 | -18.333 (-1.33%) | 551,700 |
24 Jul 2013 | JPY | 1,406.6666 | 1,406.6666 | 1,375 | 1,378.3334 | 1,378.3334 | -28.333 (-2.01%) | 506,100 |