Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | JPY | 1,029 | 1,032 | 990 | 994 | 994 | -24 (-2.36%) | 2,159,400 |
19 Jul 2013 | JPY | 1,060 | 1,074 | 1,011 | 1,018 | 1,018 | -28 (-2.68%) | 2,758,700 |
18 Jul 2013 | JPY | 1,058 | 1,059 | 1,017 | 1,046 | 1,046 | -13 (-1.23%) | 11,226,900 |
17 Jul 2013 | JPY | 1,079 | 1,079 | 1,048 | 1,059 | 1,059 | -25 (-2.31%) | 2,068,500 |
16 Jul 2013 | JPY | 1,109 | 1,114 | 1,078 | 1,084 | 1,084 | -10 (-0.91%) | 2,283,700 |
12 Jul 2013 | JPY | 1,082 | 1,098 | 1,073 | 1,094 | 1,094 | +13 (+1.20%) | 1,551,400 |
11 Jul 2013 | JPY | 1,109 | 1,125 | 1,068 | 1,081 | 1,081 | -38 (-3.40%) | 2,060,500 |
10 Jul 2013 | JPY | 1,146 | 1,147 | 1,107 | 1,119 | 1,119 | -29 (-2.53%) | 1,619,400 |
9 Jul 2013 | JPY | 1,153 | 1,164 | 1,126 | 1,148 | 1,148 | +12 (+1.06%) | 1,474,200 |
8 Jul 2013 | JPY | 1,174 | 1,201 | 1,135 | 1,136 | 1,136 | -8 (-0.70%) | 1,667,600 |
5 Jul 2013 | JPY | 1,100 | 1,145 | 1,099 | 1,144 | 1,144 | +58 (+5.34%) | 1,347,600 |
4 Jul 2013 | JPY | 1,091 | 1,113 | 1,080 | 1,086 | 1,086 | -13 (-1.18%) | 580,200 |
3 Jul 2013 | JPY | 1,141 | 1,147 | 1,094 | 1,099 | 1,099 | -27 (-2.40%) | 907,100 |
2 Jul 2013 | JPY | 1,105 | 1,126 | 1,099 | 1,126 | 1,126 | +38 (+3.49%) | 1,098,600 |
1 Jul 2013 | JPY | 1,087 | 1,092 | 1,044 | 1,088 | 1,088 | -3 (-0.27%) | 1,852,900 |
28 Jun 2013 | JPY | 1,080 | 1,123 | 1,080 | 1,091 | 1,091 | +16 (+1.49%) | 2,520,100 |
27 Jun 2013 | JPY | 1,042 | 1,075 | 1,020 | 1,075 | 1,075 | +48 (+4.67%) | 1,809,100 |
26 Jun 2013 | JPY | 1,033 | 1,059 | 1,009 | 1,027 | 1,027 | +20 (+1.99%) | 2,042,600 |
25 Jun 2013 | JPY | 1,055 | 1,057 | 986 | 1,007 | 1,007 | -60 (-5.62%) | 2,829,900 |
24 Jun 2013 | JPY | 1,086 | 1,090 | 1,052 | 1,067 | 1,067 | -8 (-0.74%) | 1,630,000 |
21 Jun 2013 | JPY | 1,046 | 1,085 | 1,016 | 1,075 | 1,075 | +2 (+0.19%) | 2,076,000 |
20 Jun 2013 | JPY | 1,100 | 1,103 | 1,073 | 1,073 | 1,073 | -35 (-3.16%) | 1,523,000 |
19 Jun 2013 | JPY | 1,129 | 1,140 | 1,096 | 1,108 | 1,108 | +3 (+0.27%) | 1,330,500 |
18 Jun 2013 | JPY | 1,075 | 1,114 | 1,072 | 1,105 | 1,105 | +9 (+0.82%) | 1,651,100 |
17 Jun 2013 | JPY | 1,066 | 1,097 | 1,046 | 1,096 | 1,096 | +16 (+1.48%) | 1,900,000 |
14 Jun 2013 | JPY | 1,111 | 1,140 | 1,078 | 1,080 | 1,080 | -2 (-0.18%) | 2,527,200 |
13 Jun 2013 | JPY | 1,098 | 1,124 | 1,063 | 1,082 | 1,082 | -42 (-3.74%) | 1,989,900 |
12 Jun 2013 | JPY | 1,114 | 1,134 | 1,066 | 1,124 | 1,124 | +3 (+0.27%) | 1,856,200 |
11 Jun 2013 | JPY | 1,141 | 1,175 | 1,110 | 1,121 | 1,121 | -6 (-0.53%) | 2,897,800 |
10 Jun 2013 | JPY | 1,114 | 1,186 | 1,085 | 1,127 | 1,127 | -47 (-4.00%) | 5,853,800 |