Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | JPY | 1,557 | 1,557 | 1,518 | 1,524 | 1,524 | -12 (-0.78%) | 538,800 |
2 Jul 2014 | JPY | 1,545 | 1,560 | 1,533 | 1,536 | 1,536 | -2 (-0.13%) | 450,100 |
1 Jul 2014 | JPY | 1,555 | 1,565 | 1,533 | 1,538 | 1,538 | -1 (-0.06%) | 799,000 |
30 Jun 2014 | JPY | 1,540 | 1,564 | 1,534 | 1,539 | 1,539 | +17 (+1.12%) | 988,700 |
27 Jun 2014 | JPY | 1,534 | 1,534 | 1,511 | 1,522 | 1,522 | -4 (-0.26%) | 443,300 |
26 Jun 2014 | JPY | 1,522 | 1,544 | 1,522 | 1,526 | 1,526 | +12 (+0.79%) | 578,300 |
25 Jun 2014 | JPY | 1,513 | 1,522 | 1,497 | 1,514 | 1,514 | +6 (+0.40%) | 513,900 |
24 Jun 2014 | JPY | 1,520 | 1,520 | 1,497 | 1,508 | 1,508 | -11 (-0.72%) | 338,200 |
23 Jun 2014 | JPY | 1,486 | 1,524 | 1,486 | 1,519 | 1,519 | +34 (+2.29%) | 615,900 |
20 Jun 2014 | JPY | 1,491 | 1,507 | 1,479 | 1,485 | 1,485 | -22 (-1.46%) | 1,538,400 |
19 Jun 2014 | JPY | 1,485 | 1,511 | 1,480 | 1,507 | 1,507 | +16 (+1.07%) | 1,192,200 |
18 Jun 2014 | JPY | 1,454 | 1,491 | 1,454 | 1,491 | 1,491 | +30 (+2.05%) | 890,500 |
17 Jun 2014 | JPY | 1,479 | 1,479 | 1,448 | 1,461 | 1,461 | -10 (-0.68%) | 1,077,800 |
16 Jun 2014 | JPY | 1,470 | 1,475 | 1,447 | 1,471 | 1,471 | +9 (+0.62%) | 925,700 |
13 Jun 2014 | JPY | 1,450 | 1,462 | 1,446 | 1,462 | 1,462 | +4 (+0.27%) | 648,700 |
12 Jun 2014 | JPY | 1,472 | 1,476 | 1,449 | 1,458 | 1,458 | -16 (-1.09%) | 657,200 |
11 Jun 2014 | JPY | 1,462 | 1,476 | 1,450 | 1,474 | 1,474 | +6 (+0.41%) | 426,800 |
10 Jun 2014 | JPY | 1,479 | 1,485 | 1,461 | 1,468 | 1,468 | -10 (-0.68%) | 563,600 |
9 Jun 2014 | JPY | 1,498 | 1,504 | 1,473 | 1,478 | 1,478 | -20 (-1.34%) | 1,023,500 |
6 Jun 2014 | JPY | 1,525 | 1,537 | 1,493 | 1,498 | 1,498 | -57 (-3.67%) | 1,587,100 |
5 Jun 2014 | JPY | 1,543 | 1,561 | 1,538 | 1,555 | 1,555 | +30 (+1.97%) | 1,621,100 |
4 Jun 2014 | JPY | 1,543 | 1,545 | 1,517 | 1,525 | 1,525 | -9 (-0.59%) | 696,400 |
3 Jun 2014 | JPY | 1,555 | 1,558 | 1,530 | 1,534 | 1,534 | +2 (+0.13%) | 1,081,100 |
2 Jun 2014 | JPY | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
30 May 2014 | JPY | 1,510 | 1,533 | 1,500 | 1,532 | 1,532 | +4 (+0.26%) | 3,721,300 |
29 May 2014 | JPY | 1,532 | 1,559 | 1,528 | 1,528 | 1,528 | -25 (-1.61%) | 943,200 |
28 May 2014 | JPY | 1,568 | 1,578 | 1,540 | 1,553 | 1,553 | +3 (+0.19%) | 1,213,500 |
27 May 2014 | JPY | 1,571 | 1,574 | 1,547 | 1,550 | 1,550 | -12 (-0.77%) | 1,028,600 |
26 May 2014 | JPY | 1,571 | 1,580 | 1,552 | 1,562 | 1,562 | -1 (-0.06%) | 758,200 |
23 May 2014 | JPY | 1,584 | 1,599 | 1,559 | 1,563 | 1,563 | -27 (-1.70%) | 603,500 |