Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | JPY | 3,000 | 3,005 | 2,627 | 2,640 | 1,320 | -305 (-10.36%) | 1,268,700 |
2 Sep 2013 | JPY | 3,095 | 3,095 | 2,931 | 2,945 | 1,472.5 | -110 (-3.60%) | 200,700 |
30 Aug 2013 | JPY | 3,140 | 3,165 | 3,000 | 3,055 | 1,527.5 | -60 (-1.93%) | 140,800 |
29 Aug 2013 | JPY | 3,200 | 3,200 | 3,070 | 3,115 | 1,557.5 | -30 (-0.95%) | 114,500 |
28 Aug 2013 | JPY | 3,200 | 3,230 | 3,060 | 3,145 | 1,572.5 | -180 (-5.41%) | 246,600 |
27 Aug 2013 | JPY | 3,315 | 3,370 | 3,295 | 3,325 | 1,662.5 | -45 (-1.34%) | 159,100 |
26 Aug 2013 | JPY | 3,555 | 3,555 | 3,320 | 3,370 | 1,685 | -245 (-6.78%) | 256,600 |
23 Aug 2013 | JPY | 3,710 | 3,865 | 3,560 | 3,615 | 1,807.5 | -15 (-0.41%) | 369,300 |
22 Aug 2013 | JPY | 3,575 | 3,645 | 3,400 | 3,630 | 1,815 | +70 (+1.97%) | 359,000 |
21 Aug 2013 | JPY | 3,400 | 3,690 | 3,365 | 3,560 | 1,780 | +300 (+9.20%) | 511,400 |
20 Aug 2013 | JPY | 3,330 | 3,330 | 3,220 | 3,260 | 1,630 | -95 (-2.83%) | 88,300 |
19 Aug 2013 | JPY | 3,330 | 3,385 | 3,305 | 3,355 | 1,677.5 | +25 (+0.75%) | 78,700 |
16 Aug 2013 | JPY | 3,285 | 3,375 | 3,225 | 3,330 | 1,665 | +5 (+0.15%) | 162,700 |
15 Aug 2013 | JPY | 3,320 | 3,395 | 3,290 | 3,325 | 1,662.5 | -30 (-0.89%) | 82,000 |
14 Aug 2013 | JPY | 3,450 | 3,495 | 3,280 | 3,355 | 1,677.5 | -85 (-2.47%) | 143,800 |
13 Aug 2013 | JPY | 3,315 | 3,465 | 3,260 | 3,440 | 1,720 | +150 (+4.56%) | 263,800 |
12 Aug 2013 | JPY | 3,780 | 3,790 | 3,135 | 3,290 | 1,645 | -405 (-10.96%) | 639,100 |
9 Aug 2013 | JPY | 3,590 | 3,845 | 3,565 | 3,695 | 1,847.5 | +245 (+7.10%) | 456,800 |
8 Aug 2013 | JPY | 3,530 | 3,720 | 3,400 | 3,450 | 1,725 | -90 (-2.54%) | 242,700 |
7 Aug 2013 | JPY | 3,535 | 3,695 | 3,495 | 3,540 | 1,770 | +65 (+1.87%) | 238,400 |
6 Aug 2013 | JPY | 3,400 | 3,495 | 3,390 | 3,475 | 1,737.5 | +35 (+1.02%) | 83,300 |
5 Aug 2013 | JPY | 3,440 | 3,555 | 3,405 | 3,440 | 1,720 | -95 (-2.69%) | 86,900 |
2 Aug 2013 | JPY | 3,595 | 3,650 | 3,480 | 3,535 | 1,767.5 | -60 (-1.67%) | 89,500 |
1 Aug 2013 | JPY | 3,475 | 3,730 | 3,250 | 3,595 | 1,797.5 | +65 (+1.84%) | 242,200 |
31 Jul 2013 | JPY | 3,905 | 3,920 | 3,485 | 3,530 | 1,765 | -400 (-10.18%) | 333,400 |
30 Jul 2013 | JPY | 3,630 | 4,000 | 3,550 | 3,930 | 1,965 | +250 (+6.79%) | 512,200 |
29 Jul 2013 | JPY | 3,685 | 4,170 | 3,605 | 3,680 | 1,840 | -55 (-1.47%) | 1,142,000 |
26 Jul 2013 | JPY | 3,575 | 3,830 | 3,520 | 3,735 | 1,867.5 | +195 (+5.51%) | 874,500 |
25 Jul 2013 | JPY | 3,460 | 3,570 | 3,425 | 3,540 | 1,770 | +65 (+1.87%) | 304,200 |
24 Jul 2013 | JPY | 3,345 | 3,580 | 3,340 | 3,475 | 1,737.5 | +130 (+3.89%) | 581,600 |