Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | JPY | 1,450 | 1,473 | 1,430 | 1,470 | 735 | +30 (+2.08%) | 42,700 |
9 Oct 2013 | JPY | 1,420 | 1,444 | 1,403 | 1,440 | 720 | +2 (+0.14%) | 38,600 |
8 Oct 2013 | JPY | 1,403 | 1,442 | 1,390 | 1,438 | 719 | +11 (+0.77%) | 34,400 |
7 Oct 2013 | JPY | 1,439 | 1,459 | 1,425 | 1,427 | 713.5 | -38 (-2.59%) | 26,900 |
4 Oct 2013 | JPY | 1,512 | 1,512 | 1,420 | 1,465 | 732.5 | -59 (-3.87%) | 65,700 |
3 Oct 2013 | JPY | 1,510 | 1,546 | 1,510 | 1,524 | 762 | +33 (+2.21%) | 89,900 |
2 Oct 2013 | JPY | 1,515 | 1,515 | 1,455 | 1,491 | 745.5 | +3 (+0.20%) | 58,500 |
1 Oct 2013 | JPY | 1,435 | 1,534 | 1,432 | 1,488 | 744 | +50 (+3.48%) | 110,800 |
30 Sep 2013 | JPY | 1,450 | 1,450 | 1,420 | 1,438 | 719 | -26 (-1.78%) | 42,100 |
27 Sep 2013 | JPY | 1,480 | 1,480 | 1,454 | 1,464 | 732 | -14 (-0.95%) | 32,300 |
26 Sep 2013 | JPY | 1,480 | 1,480 | 1,437 | 1,478 | 739 | -18 (-1.20%) | 72,600 |
25 Sep 2013 | JPY | 1,566 | 1,569 | 1,490 | 1,496 | 748 | -44 (-2.86%) | 68,600 |
24 Sep 2013 | JPY | 1,533 | 1,551 | 1,478 | 1,540 | 770 | +16 (+1.05%) | 127,400 |
20 Sep 2013 | JPY | 1,540 | 1,544 | 1,515 | 1,524 | 762 | -56 (-3.54%) | 98,200 |
19 Sep 2013 | JPY | 1,540 | 1,609 | 1,511 | 1,580 | 790 | -11 (-0.69%) | 197,000 |
18 Sep 2013 | JPY | 1,735 | 1,790 | 1,510 | 1,591 | 795.5 | -24 (-1.49%) | 406,800 |
17 Sep 2013 | JPY | 1,890 | 1,983 | 1,590 | 1,615 | 807.5 | -177 (-9.88%) | 1,121,200 |
13 Sep 2013 | JPY | 1,600 | 1,792 | 1,598 | 1,792 | 896 | +300 (+20.11%) | 472,700 |
12 Sep 2013 | JPY | 1,393 | 1,492 | 1,352 | 1,492 | 746 | +300 (+25.17%) | 355,400 |
11 Sep 2013 | JPY | 1,195 | 1,201 | 1,186 | 1,192 | 596 | +6 (+0.51%) | 15,800 |
10 Sep 2013 | JPY | 1,192 | 1,195 | 1,180 | 1,186 | 593 | +2 (+0.17%) | 11,800 |
9 Sep 2013 | JPY | 1,194 | 1,195 | 1,150 | 1,184 | 592 | +25 (+2.16%) | 10,100 |
6 Sep 2013 | JPY | 1,208 | 1,208 | 1,158 | 1,159 | 579.5 | -48 (-3.98%) | 11,000 |
5 Sep 2013 | JPY | 1,228 | 1,228 | 1,204 | 1,207 | 603.5 | -21 (-1.71%) | 7,800 |
4 Sep 2013 | JPY | 1,216 | 1,239 | 1,212 | 1,228 | 614 | -17 (-1.37%) | 10,800 |
3 Sep 2013 | JPY | 1,197 | 1,278 | 1,156 | 1,245 | 622.5 | +104 (+9.11%) | 67,800 |
2 Sep 2013 | JPY | 1,154 | 1,163 | 1,140 | 1,141 | 570.5 | -30 (-2.56%) | 25,000 |
30 Aug 2013 | JPY | 1,164 | 1,198 | 1,160 | 1,171 | 585.5 | -5 (-0.43%) | 70,200 |
29 Aug 2013 | JPY | 1,184 | 1,223 | 1,155 | 1,176 | 588 | -20 (-1.67%) | 55,600 |
28 Aug 2013 | JPY | 1,197 | 1,219 | 1,187 | 1,196 | 598 | -41 (-3.31%) | 40,500 |