Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2013 | JPY | 1,030 | 1,047 | 1,005 | 1,025 | 512.5 | +27 (+2.71%) | 1,332,500 |
7 Jun 2013 | JPY | 1,018 | 1,020 | 968 | 998 | 499 | -43 (-4.13%) | 2,537,400 |
6 Jun 2013 | JPY | 1,036 | 1,096 | 1,031 | 1,041 | 520.5 | -12 (-1.14%) | 1,056,500 |
5 Jun 2013 | JPY | 1,060 | 1,112 | 1,050 | 1,053 | 526.5 | +18 (+1.74%) | 1,910,300 |
4 Jun 2013 | JPY | 1,035 | 1,037 | 994 | 1,035 | 517.5 | +5 (+0.49%) | 1,644,100 |
3 Jun 2013 | JPY | 1,070 | 1,096 | 1,021 | 1,030 | 515 | -60 (-5.50%) | 1,547,400 |
31 May 2013 | JPY | 1,118 | 1,129 | 1,079 | 1,090 | 545 | -23 (-2.07%) | 1,342,300 |
30 May 2013 | JPY | 1,145 | 1,170 | 1,103 | 1,113 | 556.5 | -71 (-6.00%) | 1,889,100 |
29 May 2013 | JPY | 1,137 | 1,207 | 1,135 | 1,184 | 592 | +65 (+5.81%) | 2,100,800 |
28 May 2013 | JPY | 1,130 | 1,139 | 1,109 | 1,119 | 559.5 | -36 (-3.12%) | 1,046,200 |
27 May 2013 | JPY | 1,110 | 1,169 | 1,093 | 1,155 | 577.5 | +15 (+1.32%) | 951,300 |
24 May 2013 | JPY | 1,163 | 1,185 | 1,101 | 1,140 | 570 | -5 (-0.44%) | 1,295,600 |
23 May 2013 | JPY | 1,203 | 1,227 | 1,138 | 1,145 | 572.5 | -56 (-4.66%) | 1,881,700 |
22 May 2013 | JPY | 1,215 | 1,235 | 1,149 | 1,201 | 600.5 | -8 (-0.66%) | 1,082,100 |
21 May 2013 | JPY | 1,211 | 1,229 | 1,195 | 1,209 | 604.5 | +10 (+0.83%) | 1,690,000 |
20 May 2013 | JPY | 1,263 | 1,264 | 1,188 | 1,199 | 599.5 | -44 (-3.54%) | 2,417,700 |
17 May 2013 | JPY | 1,195 | 1,263 | 1,195 | 1,243 | 621.5 | +68 (+5.79%) | 1,856,000 |
16 May 2013 | JPY | 1,250 | 1,254 | 1,113 | 1,175 | 587.5 | -55 (-4.47%) | 2,498,600 |
15 May 2013 | JPY | 1,182 | 1,295 | 1,180 | 1,230 | 615 | +72 (+6.22%) | 5,563,800 |
14 May 2013 | JPY | 1,160 | 1,203 | 1,132 | 1,158 | 579 | -20 (-1.70%) | 2,602,200 |
13 May 2013 | JPY | 1,282 | 1,287 | 1,163 | 1,178 | 589 | -14 (-1.17%) | 2,907,300 |
10 May 2013 | JPY | 1,298 | 1,298 | 1,175 | 1,192 | 596 | +73 (+6.52%) | 4,123,300 |
9 May 2013 | JPY | 1,150 | 1,160 | 1,111 | 1,119 | 559.5 | -12 (-1.06%) | 1,065,700 |
8 May 2013 | JPY | 1,136 | 1,165 | 1,103 | 1,131 | 565.5 | +20 (+1.80%) | 2,197,600 |
7 May 2013 | JPY | 1,138 | 1,138 | 1,082 | 1,111 | 555.5 | -31 (-2.71%) | 2,384,900 |
2 May 2013 | JPY | 1,160 | 1,172 | 1,135 | 1,142 | 571 | -25 (-2.14%) | 942,300 |
1 May 2013 | JPY | 1,187 | 1,196 | 1,154 | 1,167 | 583.5 | -15 (-1.27%) | 843,900 |
30 Apr 2013 | JPY | 1,197 | 1,223 | 1,174 | 1,182 | 591 | -23 (-1.91%) | 1,001,300 |
26 Apr 2013 | JPY | 1,198 | 1,210 | 1,185 | 1,205 | 602.5 | +8 (+0.67%) | 1,638,500 |
25 Apr 2013 | JPY | 1,210 | 1,213 | 1,182 | 1,197 | 598.5 | +6 (+0.50%) | 1,521,300 |