Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | JPY | 3,245 | 3,365 | 3,140 | 3,190 | 3,190 | -55 (-1.69%) | 1,509,600 |
18 Feb 2014 | JPY | 3,080 | 3,295 | 3,040 | 3,245 | 3,245 | +170 (+5.53%) | 1,440,000 |
17 Feb 2014 | JPY | 3,185 | 3,240 | 3,000 | 3,075 | 3,075 | -125 (-3.91%) | 1,044,200 |
14 Feb 2014 | JPY | 3,305 | 3,315 | 3,120 | 3,200 | 3,200 | -40 (-1.23%) | 1,171,600 |
13 Feb 2014 | JPY | 3,350 | 3,375 | 3,200 | 3,240 | 3,240 | -200 (-5.81%) | 1,507,000 |
12 Feb 2014 | JPY | 3,400 | 3,550 | 3,265 | 3,440 | 3,440 | +125 (+3.77%) | 2,569,200 |
10 Feb 2014 | JPY | 3,330 | 3,420 | 3,240 | 3,315 | 3,315 | +45 (+1.38%) | 1,408,000 |
7 Feb 2014 | JPY | 3,635 | 3,650 | 3,185 | 3,270 | 3,270 | -190 (-5.49%) | 2,847,600 |
6 Feb 2014 | JPY | 3,420 | 3,665 | 3,355 | 3,460 | 3,460 | +10 (+0.29%) | 3,760,000 |
5 Feb 2014 | JPY | 3,460 | 3,630 | 3,085 | 3,450 | 3,450 | +190 (+5.83%) | 3,682,600 |
4 Feb 2014 | JPY | 3,260 | 3,550 | 3,050 | 3,260 | 3,260 | -270 (-7.65%) | 3,736,600 |
3 Feb 2014 | JPY | 3,815 | 3,875 | 3,500 | 3,530 | 3,530 | -375 (-9.60%) | 2,807,800 |
31 Jan 2014 | JPY | 4,200 | 4,305 | 3,555 | 3,905 | 3,905 | -145 (-3.58%) | 4,456,600 |
30 Jan 2014 | JPY | 4,110 | 4,365 | 3,905 | 4,050 | 4,050 | -130 (-3.11%) | 5,268,200 |
29 Jan 2014 | JPY | 4,750 | 5,085 | 4,125 | 4,180 | 4,180 | -270 (-6.07%) | 12,816,200 |
28 Jan 2014 | JPY | 4,130 | 4,775 | 4,085 | 4,450 | 4,450 | +395 (+9.74%) | 11,027,000 |
27 Jan 2014 | JPY | 4,295 | 4,360 | 4,030 | 4,055 | 4,055 | -465 (-10.29%) | 4,701,200 |
24 Jan 2014 | JPY | 4,105 | 4,765 | 4,085 | 4,520 | 4,520 | +270 (+6.35%) | 14,031,400 |
23 Jan 2014 | JPY | 3,665 | 4,530 | 3,610 | 4,250 | 4,250 | +470 (+12.43%) | 14,536,000 |
22 Jan 2014 | JPY | 3,305 | 3,780 | 3,215 | 3,780 | 3,780 | +500 (+15.24%) | 2,216,200 |
21 Jan 2014 | JPY | 3,500 | 3,520 | 3,250 | 3,280 | 3,280 | -95 (-2.81%) | 1,349,600 |
20 Jan 2014 | JPY | 3,130 | 3,375 | 3,085 | 3,375 | 3,375 | +205 (+6.47%) | 1,067,800 |
17 Jan 2014 | JPY | 3,005 | 3,225 | 2,955 | 3,170 | 3,170 | +160 (+5.32%) | 832,600 |
16 Jan 2014 | JPY | 3,060 | 3,060 | 2,950 | 3,010 | 3,010 | +10 (+0.33%) | 369,400 |
15 Jan 2014 | JPY | 3,140 | 3,150 | 2,960 | 3,000 | 3,000 | -105 (-3.38%) | 583,400 |
14 Jan 2014 | JPY | 3,015 | 3,170 | 2,945 | 3,105 | 3,105 | -60 (-1.90%) | 703,000 |
10 Jan 2014 | JPY | 3,130 | 3,285 | 3,130 | 3,165 | 3,165 | 0.0 (0.0%) | 622,800 |
9 Jan 2014 | JPY | 3,285 | 3,300 | 3,090 | 3,165 | 3,165 | -170 (-5.10%) | 1,027,000 |
8 Jan 2014 | JPY | 3,350 | 3,575 | 3,280 | 3,335 | 3,335 | +85 (+2.62%) | 1,459,000 |
7 Jan 2014 | JPY | 3,440 | 3,445 | 3,115 | 3,250 | 3,250 | -245 (-7.01%) | 1,329,800 |