Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | JPY | 1,713.7405 | 1,786.2595 | 1,713.7405 | 1,738.5496 | 1,738.5496 | +22.901 (+1.33%) | 19,912 |
21 Aug 2013 | JPY | 1,709.9237 | 1,721.374 | 1,698.4733 | 1,715.6488 | 1,715.6488 | +32.443 (+1.93%) | 14,672 |
20 Aug 2013 | JPY | 1,629.771 | 1,711.832 | 1,629.771 | 1,683.2061 | 1,683.2061 | +53.435 (+3.28%) | 19,912 |
19 Aug 2013 | JPY | 1,555.3435 | 1,629.771 | 1,555.3435 | 1,629.771 | 1,629.771 | +47.71 (+3.02%) | 11,004 |
16 Aug 2013 | JPY | 1,536.2595 | 1,589.6947 | 1,536.2595 | 1,582.061 | 1,582.061 | -7.634 (-0.48%) | 4,192 |
15 Aug 2013 | JPY | 1,555.3435 | 1,589.6947 | 1,555.3435 | 1,589.6947 | 1,589.6947 | +7.634 (+0.48%) | 2,620 |
14 Aug 2013 | JPY | 1,572.519 | 1,608.7786 | 1,572.519 | 1,582.061 | 1,582.061 | +40.076 (+2.60%) | 2,096 |
13 Aug 2013 | JPY | 1,528.626 | 1,541.9847 | 1,528.626 | 1,541.9847 | 1,541.9847 | +30.534 (+2.02%) | 1,310 |
12 Aug 2013 | JPY | 1,507.6335 | 1,511.4504 | 1,507.6335 | 1,511.4504 | 1,511.4504 | -22.901 (-1.49%) | 2,096 |
9 Aug 2013 | JPY | 1,583.9695 | 1,583.9695 | 1,532.4428 | 1,534.3512 | 1,534.3512 | -24.809 (-1.59%) | 3,668 |
8 Aug 2013 | JPY | 1,595.4198 | 1,595.4198 | 1,534.3512 | 1,559.1603 | 1,559.1603 | -62.977 (-3.88%) | 11,790 |
7 Aug 2013 | JPY | 1,690.8397 | 1,690.8397 | 1,622.1375 | 1,622.1375 | 1,622.1375 | -45.801 (-2.75%) | 7,336 |
6 Aug 2013 | JPY | 1,687.023 | 1,687.023 | 1,660.3053 | 1,667.939 | 1,667.939 | +7.634 (+0.46%) | 9,956 |
5 Aug 2013 | JPY | 1,715.6488 | 1,715.6488 | 1,658.397 | 1,660.3053 | 1,660.3053 | -28.626 (-1.69%) | 19,650 |
2 Aug 2013 | JPY | 1,645.0382 | 1,698.4733 | 1,645.0382 | 1,688.9313 | 1,688.9313 | +30.534 (+1.84%) | 18,340 |
1 Aug 2013 | JPY | 1,595.4198 | 1,660.3053 | 1,595.4198 | 1,658.397 | 1,658.397 | +62.977 (+3.95%) | 13,624 |
31 Jul 2013 | JPY | 1,641.2213 | 1,641.2213 | 1,595.4198 | 1,595.4198 | 1,595.4198 | -51.527 (-3.13%) | 19,388 |
30 Jul 2013 | JPY | 1,660.3053 | 1,660.3053 | 1,646.9465 | 1,646.9465 | 1,646.9465 | +1.908 (+0.12%) | 1,048 |
29 Jul 2013 | JPY | 1,635.4962 | 1,662.2138 | 1,635.4962 | 1,645.0382 | 1,645.0382 | -17.176 (-1.03%) | 9,694 |
26 Jul 2013 | JPY | 1,692.7481 | 1,708.0153 | 1,660.3053 | 1,662.2138 | 1,662.2138 | -72.519 (-4.18%) | 23,580 |
25 Jul 2013 | JPY | 1,767.1755 | 1,772.9008 | 1,730.916 | 1,734.7328 | 1,734.7328 | -59.16 (-3.30%) | 8,122 |
24 Jul 2013 | JPY | 1,809.1603 | 1,809.1603 | 1,793.8932 | 1,793.8932 | 1,793.8932 | -13.359 (-0.74%) | 8,122 |
23 Jul 2013 | JPY | 1,832.061 | 1,832.061 | 1,807.252 | 1,807.252 | 1,807.252 | -41.985 (-2.27%) | 12,052 |
22 Jul 2013 | JPY | 1,835.8778 | 1,851.145 | 1,832.061 | 1,849.2367 | 1,849.2367 | +7.634 (+0.41%) | 23,842 |
19 Jul 2013 | JPY | 1,875.9542 | 1,875.9542 | 1,832.061 | 1,841.603 | 1,841.603 | -20.992 (-1.13%) | 63,928 |
18 Jul 2013 | JPY | 1,860.687 | 1,874.0458 | 1,860.687 | 1,862.5955 | 1,862.5955 | -5.725 (-0.31%) | 6,550 |
17 Jul 2013 | JPY | 1,870.229 | 1,870.229 | 1,854.9618 | 1,868.3206 | 1,868.3206 | -13.359 (-0.71%) | 2,096 |
16 Jul 2013 | JPY | 1,872.1375 | 1,881.6794 | 1,872.1375 | 1,881.6794 | 1,881.6794 | +7.634 (+0.41%) | 3,406 |
12 Jul 2013 | JPY | 1,862.5955 | 1,874.0458 | 1,862.5955 | 1,874.0458 | 1,874.0458 | +11.45 (+0.61%) | 2,882 |
11 Jul 2013 | JPY | 1,854.9618 | 1,862.5955 | 1,833.9695 | 1,862.5955 | 1,862.5955 | +7.634 (+0.41%) | 6,550 |