Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | JPY | 2,083 | 2,089 | 2,065 | 2,088 | 2,088 | +35 (+1.70%) | 408,200 |
7 Jan 2014 | JPY | 2,062 | 2,080 | 2,032 | 2,053 | 2,053 | -9 (-0.44%) | 405,300 |
6 Jan 2014 | JPY | 2,081 | 2,084 | 2,045 | 2,062 | 2,062 | -40 (-1.90%) | 587,700 |
30 Dec 2013 | JPY | 2,129 | 2,141 | 2,094 | 2,102 | 2,102 | -17 (-0.80%) | 675,000 |
27 Dec 2013 | JPY | 2,140 | 2,140 | 2,068 | 2,119 | 2,119 | -8 (-0.38%) | 611,300 |
26 Dec 2013 | JPY | 2,129 | 2,149 | 2,110 | 2,127 | 2,127 | +3 (+0.14%) | 369,800 |
25 Dec 2013 | JPY | 2,109 | 2,129 | 2,102 | 2,124 | 2,124 | +14 (+0.66%) | 764,800 |
24 Dec 2013 | JPY | 2,111 | 2,136 | 2,106 | 2,110 | 2,110 | +17 (+0.81%) | 1,094,700 |
20 Dec 2013 | JPY | 2,090 | 2,150 | 2,081 | 2,093 | 2,093 | -47 (-2.20%) | 3,788,100 |
19 Dec 2013 | JPY | 2,150 | 2,150 | 2,121 | 2,140 | 2,140 | +9 (+0.42%) | 1,446,100 |
18 Dec 2013 | JPY | 2,044 | 2,146 | 2,032 | 2,131 | 2,131 | +45 (+2.16%) | 1,567,800 |
17 Dec 2013 | JPY | 2,020 | 2,093 | 2,007 | 2,086 | 2,086 | +101 (+5.09%) | 1,818,300 |
16 Dec 2013 | JPY | 1,953 | 2,003 | 1,953 | 1,985 | 1,985 | +17 (+0.86%) | 1,319,200 |
13 Dec 2013 | JPY | 1,921 | 1,984 | 1,920 | 1,968 | 1,968 | +8 (+0.41%) | 835,800 |
12 Dec 2013 | JPY | 1,882 | 1,979 | 1,860 | 1,960 | 1,960 | +38 (+1.98%) | 1,372,200 |
11 Dec 2013 | JPY | 1,925 | 1,950 | 1,909 | 1,922 | 1,922 | -27 (-1.39%) | 930,600 |
10 Dec 2013 | JPY | 1,980 | 2,005 | 1,940 | 1,949 | 1,949 | -3 (-0.15%) | 894,400 |
9 Dec 2013 | JPY | 1,953 | 1,983 | 1,947 | 1,952 | 1,952 | -12 (-0.61%) | 633,100 |
6 Dec 2013 | JPY | 1,933 | 1,972 | 1,924 | 1,964 | 1,964 | -9 (-0.46%) | 888,000 |
5 Dec 2013 | JPY | 1,945 | 1,994 | 1,931 | 1,973 | 1,973 | +68 (+3.57%) | 960,300 |
4 Dec 2013 | JPY | 1,901 | 1,920 | 1,857 | 1,905 | 1,905 | +10 (+0.53%) | 1,560,900 |
3 Dec 2013 | JPY | 1,957 | 1,985 | 1,877 | 1,895 | 1,895 | -112 (-5.58%) | 1,555,000 |
2 Dec 2013 | JPY | 2,070 | 2,074 | 1,995 | 2,007 | 2,007 | -54 (-2.62%) | 596,700 |
29 Nov 2013 | JPY | 2,077 | 2,080 | 2,049 | 2,061 | 2,061 | +11 (+0.54%) | 430,100 |
28 Nov 2013 | JPY | 2,127 | 2,127 | 2,033 | 2,050 | 2,050 | -56 (-2.66%) | 531,200 |
27 Nov 2013 | JPY | 2,098 | 2,129 | 2,054 | 2,106 | 2,106 | +2 (+0.10%) | 566,700 |
26 Nov 2013 | JPY | 2,031 | 2,148 | 1,996 | 2,104 | 2,104 | +43 (+2.09%) | 1,822,100 |
25 Nov 2013 | JPY | 2,090 | 2,107 | 2,038 | 2,061 | 2,061 | -39 (-1.86%) | 486,600 |
22 Nov 2013 | JPY | 2,124 | 2,132 | 2,081 | 2,100 | 2,100 | -10 (-0.47%) | 797,600 |
21 Nov 2013 | JPY | 2,100 | 2,119 | 2,044 | 2,110 | 2,110 | -12 (-0.57%) | 1,005,100 |