Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | JPY | 2,000 | 2,013 | 1,991 | 2,000 | 2,000 | +2 (+0.10%) | 13,900 |
19 Aug 2014 | JPY | 2,019 | 2,019 | 1,998 | 1,998 | 1,998 | -10 (-0.50%) | 14,000 |
18 Aug 2014 | JPY | 2,000 | 2,015 | 1,983 | 2,008 | 2,008 | +10 (+0.50%) | 15,000 |
15 Aug 2014 | JPY | 1,998 | 2,009 | 1,984 | 1,998 | 1,998 | +16 (+0.81%) | 21,600 |
14 Aug 2014 | JPY | 1,988 | 1,988 | 1,961 | 1,982 | 1,982 | +6 (+0.30%) | 14,600 |
13 Aug 2014 | JPY | 1,965 | 1,987 | 1,950 | 1,976 | 1,976 | +16 (+0.82%) | 16,800 |
12 Aug 2014 | JPY | 1,994 | 1,994 | 1,955 | 1,960 | 1,960 | -5 (-0.25%) | 18,500 |
11 Aug 2014 | JPY | 1,986 | 1,995 | 1,958 | 1,965 | 1,965 | +24 (+1.24%) | 20,300 |
8 Aug 2014 | JPY | 1,964 | 2,006 | 1,920 | 1,941 | 1,941 | -23 (-1.17%) | 46,000 |
7 Aug 2014 | JPY | 1,999 | 2,005 | 1,957 | 1,964 | 1,964 | -34 (-1.70%) | 47,000 |
6 Aug 2014 | JPY | 2,005 | 2,011 | 1,998 | 1,998 | 1,998 | -15 (-0.75%) | 36,400 |
5 Aug 2014 | JPY | 2,047 | 2,047 | 2,006 | 2,013 | 2,013 | 0.0 (0.0%) | 21,600 |
4 Aug 2014 | JPY | 2,015 | 2,061 | 2,007 | 2,013 | 2,013 | -18 (-0.89%) | 42,500 |
1 Aug 2014 | JPY | 2,076 | 2,082 | 2,025 | 2,031 | 2,031 | -74 (-3.52%) | 48,600 |
31 Jul 2014 | JPY | 2,180 | 2,180 | 2,091 | 2,105 | 2,105 | -112 (-5.05%) | 120,000 |
30 Jul 2014 | JPY | 2,042 | 2,218 | 2,041 | 2,217 | 2,217 | +175 (+8.57%) | 163,600 |
29 Jul 2014 | JPY | 2,007 | 2,049 | 2,007 | 2,042 | 2,042 | +38 (+1.90%) | 40,600 |
28 Jul 2014 | JPY | 2,020 | 2,031 | 2,001 | 2,004 | 2,004 | -10 (-0.50%) | 31,400 |
25 Jul 2014 | JPY | 2,018 | 2,018 | 2,005 | 2,014 | 2,014 | +10 (+0.50%) | 17,700 |
24 Jul 2014 | JPY | 2,020 | 2,020 | 2,001 | 2,004 | 2,004 | -8 (-0.40%) | 19,000 |
23 Jul 2014 | JPY | 2,002 | 2,019 | 2,002 | 2,012 | 2,012 | +7 (+0.35%) | 11,400 |
22 Jul 2014 | JPY | 2,036 | 2,043 | 2,004 | 2,005 | 2,005 | -29 (-1.43%) | 20,600 |
18 Jul 2014 | JPY | 2,043 | 2,047 | 2,010 | 2,034 | 2,034 | -11 (-0.54%) | 17,100 |
17 Jul 2014 | JPY | 1,990 | 2,048 | 1,990 | 2,045 | 2,045 | +56 (+2.82%) | 32,300 |
16 Jul 2014 | JPY | 1,990 | 2,017 | 1,985 | 1,989 | 1,989 | -1 (-0.05%) | 26,200 |
15 Jul 2014 | JPY | 2,019 | 2,019 | 1,979 | 1,990 | 1,990 | +1 (+0.05%) | 39,700 |
14 Jul 2014 | JPY | 2,019 | 2,019 | 1,970 | 1,989 | 1,989 | -3 (-0.15%) | 44,200 |
11 Jul 2014 | JPY | 2,001 | 2,025 | 1,990 | 1,992 | 1,992 | -9 (-0.45%) | 37,000 |
10 Jul 2014 | JPY | 2,028 | 2,028 | 2,001 | 2,001 | 2,001 | -22 (-1.09%) | 29,800 |
9 Jul 2014 | JPY | 2,040 | 2,040 | 2,013 | 2,023 | 2,023 | -20 (-0.98%) | 37,300 |