Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | JPY | 3,795 | 3,970 | 3,425 | 3,500 | 3,500 | -360 (-9.33%) | 1,650,000 |
26 Sep 2014 | JPY | 3,460 | 3,940 | 3,370 | 3,860 | 3,860 | +400 (+11.56%) | 2,275,200 |
25 Sep 2014 | JPY | 3,245 | 3,525 | 3,195 | 3,460 | 3,460 | +115 (+3.44%) | 863,000 |
24 Sep 2014 | JPY | 3,460 | 3,620 | 3,260 | 3,345 | 3,345 | +85 (+2.61%) | 1,416,800 |
22 Sep 2014 | JPY | 2,825 | 3,320 | 2,800 | 3,260 | 3,260 | +415 (+14.59%) | 2,025,200 |
19 Sep 2014 | JPY | 2,849 | 2,995 | 2,786 | 2,845 | 2,845 | +55 (+1.97%) | 611,000 |
18 Sep 2014 | JPY | 2,749 | 2,945 | 2,631 | 2,790 | 2,790 | +21 (+0.76%) | 895,900 |
17 Sep 2014 | JPY | 2,760 | 3,060 | 2,712 | 2,769 | 2,769 | +43 (+1.58%) | 1,967,100 |
16 Sep 2014 | JPY | 2,590 | 2,729 | 2,576 | 2,726 | 2,726 | +186 (+7.32%) | 752,200 |
12 Sep 2014 | JPY | 2,566 | 2,596 | 2,461 | 2,540 | 2,540 | -5 (-0.20%) | 272,400 |
11 Sep 2014 | JPY | 2,372 | 2,585 | 2,360 | 2,545 | 2,545 | +93 (+3.79%) | 385,900 |
10 Sep 2014 | JPY | 2,560 | 2,750 | 2,400 | 2,452 | 2,452 | -22 (-0.89%) | 672,200 |
9 Sep 2014 | JPY | 2,644 | 2,645 | 2,401 | 2,474 | 2,474 | -138 (-5.28%) | 440,200 |
8 Sep 2014 | JPY | 2,350 | 2,635 | 2,330 | 2,612 | 2,612 | +203 (+8.43%) | 779,100 |
5 Sep 2014 | JPY | 2,266 | 2,490 | 2,231 | 2,409 | 2,409 | +174 (+7.79%) | 649,200 |
4 Sep 2014 | JPY | 2,328 | 2,444 | 2,225 | 2,235 | 2,235 | +7 (+0.31%) | 360,000 |
3 Sep 2014 | JPY | 2,385 | 2,385 | 2,212 | 2,228 | 2,228 | -110 (-4.70%) | 278,200 |
2 Sep 2014 | JPY | 2,530 | 2,586 | 2,301 | 2,338 | 2,338 | -185 (-7.33%) | 501,900 |
1 Sep 2014 | JPY | 2,268 | 2,548 | 2,262 | 2,523 | 2,523 | +155 (+6.55%) | 841,500 |
29 Aug 2014 | JPY | 2,220 | 2,455 | 2,185 | 2,368 | 2,368 | +248 (+11.70%) | 969,800 |
28 Aug 2014 | JPY | 2,290 | 2,313 | 2,117 | 2,120 | 2,120 | -155 (-6.81%) | 508,300 |
27 Aug 2014 | JPY | 2,400 | 2,540 | 2,188 | 2,275 | 2,275 | -75 (-3.19%) | 872,100 |
26 Aug 2014 | JPY | 2,665 | 2,730 | 2,304 | 2,350 | 2,350 | -427 (-15.38%) | 997,300 |
25 Aug 2014 | JPY | 2,860 | 3,080 | 2,760 | 2,777 | 2,777 | -133 (-4.57%) | 938,300 |
22 Aug 2014 | JPY | 2,976 | 3,185 | 2,710 | 2,910 | 2,910 | 0.0 (0.0%) | 1,786,900 |
21 Aug 2014 | JPY | 2,500 | 3,020 | 2,487 | 2,910 | 2,910 | +389 (+15.43%) | 2,032,500 |
20 Aug 2014 | JPY | 2,450 | 2,796 | 2,366 | 2,521 | 2,521 | -32 (-1.25%) | 1,341,300 |
19 Aug 2014 | JPY | 2,165 | 2,615 | 2,115 | 2,553 | 2,553 | +438 (+20.71%) | 2,311,800 |
18 Aug 2014 | JPY | 2,120 | 2,142 | 1,925 | 2,115 | 2,115 | +68 (+3.32%) | 911,100 |
15 Aug 2014 | JPY | 1,856 | 2,077 | 1,817 | 2,047 | 2,047 | +205 (+11.13%) | 1,438,300 |