Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | JPY | 1,325 | 1,325 | 1,292.5 | 1,304.5 | 1,304.5 | -17.5 (-1.32%) | 205,400 |
2 Oct 2013 | JPY | 1,345 | 1,360 | 1,311.5 | 1,322 | 1,322 | -20 (-1.49%) | 256,800 |
1 Oct 2013 | JPY | 1,338 | 1,362.5 | 1,336.5 | 1,342 | 1,342 | +4 (+0.30%) | 280,800 |
30 Sep 2013 | JPY | 1,335 | 1,349 | 1,324.5 | 1,338 | 1,338 | -12 (-0.89%) | 218,000 |
27 Sep 2013 | JPY | 1,335 | 1,367 | 1,335 | 1,350 | 1,350 | +21.5 (+1.62%) | 255,800 |
26 Sep 2013 | JPY | 1,292.5 | 1,341.5 | 1,290.5 | 1,328.5 | 1,328.5 | +13.5 (+1.03%) | 245,000 |
25 Sep 2013 | JPY | 1,355.5 | 1,358 | 1,310 | 1,315 | 1,315 | -44.5 (-3.27%) | 433,200 |
24 Sep 2013 | JPY | 1,368 | 1,371 | 1,355 | 1,359.5 | 1,359.5 | -4.5 (-0.33%) | 244,400 |
20 Sep 2013 | JPY | 1,381 | 1,383 | 1,355 | 1,364 | 1,364 | +5.5 (+0.40%) | 334,800 |
19 Sep 2013 | JPY | 1,400 | 1,400 | 1,350 | 1,358.5 | 1,358.5 | -16.5 (-1.20%) | 579,000 |
18 Sep 2013 | JPY | 1,368 | 1,387.5 | 1,325.5 | 1,375 | 1,375 | -15 (-1.08%) | 769,200 |
17 Sep 2013 | JPY | 1,547.5 | 1,547.5 | 1,385 | 1,390 | 1,390 | -33 (-2.32%) | 2,257,200 |
13 Sep 2013 | JPY | 1,415 | 1,432.5 | 1,400 | 1,423 | 1,423 | +29 (+2.08%) | 660,000 |
12 Sep 2013 | JPY | 1,400.5 | 1,436 | 1,355 | 1,394 | 1,394 | +7.5 (+0.54%) | 1,424,600 |
11 Sep 2013 | JPY | 1,315 | 1,394.5 | 1,300 | 1,386.5 | 1,386.5 | +102.5 (+7.98%) | 1,658,800 |
10 Sep 2013 | JPY | 1,236 | 1,332 | 1,226.5 | 1,284 | 1,284 | +36.5 (+2.93%) | 1,051,600 |
9 Sep 2013 | JPY | 1,294.5 | 1,294.5 | 1,220 | 1,247.5 | 1,247.5 | -24 (-1.89%) | 718,200 |
6 Sep 2013 | JPY | 1,344 | 1,352.5 | 1,259 | 1,271.5 | 1,271.5 | -67.5 (-5.04%) | 1,127,600 |
5 Sep 2013 | JPY | 1,321 | 1,364 | 1,310.5 | 1,339 | 1,339 | +14 (+1.06%) | 1,197,000 |
4 Sep 2013 | JPY | 1,344.5 | 1,369 | 1,300 | 1,325 | 1,325 | +5 (+0.38%) | 1,657,000 |
3 Sep 2013 | JPY | 1,500 | 1,502.5 | 1,313.5 | 1,320 | 1,320 | -152.5 (-10.36%) | 2,537,400 |
2 Sep 2013 | JPY | 1,547.5 | 1,547.5 | 1,465.5 | 1,472.5 | 1,472.5 | -55 (-3.60%) | 401,400 |
30 Aug 2013 | JPY | 1,570 | 1,582.5 | 1,500 | 1,527.5 | 1,527.5 | -30 (-1.93%) | 281,600 |
29 Aug 2013 | JPY | 1,600 | 1,600 | 1,535 | 1,557.5 | 1,557.5 | -15 (-0.95%) | 229,000 |
28 Aug 2013 | JPY | 1,600 | 1,615 | 1,530 | 1,572.5 | 1,572.5 | -90 (-5.41%) | 493,200 |
27 Aug 2013 | JPY | 1,657.5 | 1,685 | 1,647.5 | 1,662.5 | 1,662.5 | -22.5 (-1.34%) | 318,200 |
26 Aug 2013 | JPY | 1,777.5 | 1,777.5 | 1,660 | 1,685 | 1,685 | -122.5 (-6.78%) | 513,200 |
23 Aug 2013 | JPY | 1,855 | 1,932.5 | 1,780 | 1,807.5 | 1,807.5 | -7.5 (-0.41%) | 738,600 |
22 Aug 2013 | JPY | 1,787.5 | 1,822.5 | 1,700 | 1,815 | 1,815 | +35 (+1.97%) | 718,000 |
21 Aug 2013 | JPY | 1,700 | 1,845 | 1,682.5 | 1,780 | 1,780 | +150 (+9.20%) | 1,022,800 |