Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | JPY | 1,866.4122 | 1,866.4122 | 1,841.603 | 1,854.9618 | 1,854.9618 | -17.176 (-0.92%) | 1,310 |
9 Jul 2013 | JPY | 1,896.9465 | 1,896.9465 | 1,851.145 | 1,872.1375 | 1,872.1375 | +5.725 (+0.31%) | 7,598 |
8 Jul 2013 | JPY | 1,830.1527 | 1,889.313 | 1,830.1527 | 1,866.4122 | 1,866.4122 | +36.26 (+1.98%) | 13,886 |
5 Jul 2013 | JPY | 1,847.3283 | 1,847.3283 | 1,816.794 | 1,830.1527 | 1,830.1527 | +5.725 (+0.31%) | 34,322 |
4 Jul 2013 | JPY | 1,801.5267 | 1,824.4275 | 1,793.8932 | 1,824.4275 | 1,824.4275 | +17.175 (+0.95%) | 16,506 |
3 Jul 2013 | JPY | 1,801.5267 | 1,824.4275 | 1,786.2595 | 1,807.252 | 1,807.252 | +9.542 (+0.53%) | 31,440 |
2 Jul 2013 | JPY | 1,648.855 | 1,797.71 | 1,648.855 | 1,797.71 | 1,797.71 | +150.763 (+9.15%) | 109,778 |
1 Jul 2013 | JPY | 1,702.29 | 1,717.5573 | 1,646.9465 | 1,646.9465 | 1,646.9465 | -53.435 (-3.14%) | 24,890 |
28 Jun 2013 | JPY | 1,637.4045 | 1,702.29 | 1,610.687 | 1,700.3817 | 1,700.3817 | -97.328 (-5.41%) | 155,628 |
27 Jun 2013 | JPY | 1,696.5649 | 1,797.71 | 1,671.7557 | 1,797.71 | 1,797.71 | +99.237 (+5.84%) | 15,196 |
26 Jun 2013 | JPY | 1,696.5649 | 1,698.4733 | 1,595.4198 | 1,698.4733 | 1,698.4733 | +3.817 (+0.23%) | 38,252 |
25 Jun 2013 | JPY | 1,679.3893 | 1,732.8245 | 1,671.7557 | 1,694.6565 | 1,694.6565 | 0.0 (0.0%) | 14,148 |
24 Jun 2013 | JPY | 1,727.0992 | 1,765.2672 | 1,690.8397 | 1,694.6565 | 1,694.6565 | -51.527 (-2.95%) | 45,588 |
21 Jun 2013 | JPY | 1,698.4733 | 1,746.1832 | 1,690.8397 | 1,746.1832 | 1,746.1832 | -20.992 (-1.19%) | 7,074 |
20 Jun 2013 | JPY | 1,753.8168 | 1,767.1755 | 1,753.8168 | 1,767.1755 | 1,767.1755 | +11.45 (+0.65%) | 3,144 |
19 Jun 2013 | JPY | 1,767.1755 | 1,770.9923 | 1,690.8397 | 1,755.7252 | 1,755.7252 | +11.45 (+0.66%) | 16,768 |
18 Jun 2013 | JPY | 1,717.5573 | 1,746.1832 | 1,717.5573 | 1,744.2748 | 1,744.2748 | +41.985 (+2.47%) | 4,978 |
17 Jun 2013 | JPY | 1,679.3893 | 1,704.1985 | 1,679.3893 | 1,702.29 | 1,702.29 | -1.909 (-0.11%) | 1,310 |
14 Jun 2013 | JPY | 1,692.7481 | 1,740.458 | 1,660.3053 | 1,704.1985 | 1,704.1985 | +19.084 (+1.13%) | 40,348 |
13 Jun 2013 | JPY | 1,740.458 | 1,767.1755 | 1,679.3893 | 1,685.1145 | 1,685.1145 | -108.779 (-6.06%) | 68,644 |
12 Jun 2013 | JPY | 1,786.2595 | 1,812.9771 | 1,759.542 | 1,793.8932 | 1,793.8932 | -57.252 (-3.09%) | 31,964 |
11 Jun 2013 | JPY | 1,862.5955 | 1,877.8626 | 1,820.6107 | 1,851.145 | 1,851.145 | -30.534 (-1.62%) | 12,314 |
10 Jun 2013 | JPY | 1,866.4122 | 1,887.4045 | 1,805.3435 | 1,881.6794 | 1,881.6794 | +87.786 (+4.89%) | 22,794 |
7 Jun 2013 | JPY | 1,793.8932 | 1,812.9771 | 1,738.5496 | 1,793.8932 | 1,793.8932 | -80.153 (-4.28%) | 45,850 |
6 Jun 2013 | JPY | 1,874.0458 | 1,874.0458 | 1,818.7023 | 1,874.0458 | 1,874.0458 | -38.168 (-2.00%) | 29,344 |
5 Jun 2013 | JPY | 1,900.7633 | 1,938.9313 | 1,885.4962 | 1,912.2138 | 1,912.2138 | +28.626 (+1.52%) | 6,550 |
4 Jun 2013 | JPY | 1,828.2443 | 1,883.5878 | 1,786.2595 | 1,883.5878 | 1,883.5878 | +36.26 (+1.96%) | 7,860 |
3 Jun 2013 | JPY | 1,851.145 | 1,866.4122 | 1,832.061 | 1,847.3283 | 1,847.3283 | -17.175 (-0.92%) | 28,296 |
31 May 2013 | JPY | 1,875.9542 | 1,908.397 | 1,832.061 | 1,864.5038 | 1,864.5038 | -11.45 (-0.61%) | 12,052 |
30 May 2013 | JPY | 1,927.481 | 1,927.481 | 1,872.1375 | 1,875.9542 | 1,875.9542 | -62.977 (-3.25%) | 17,554 |