Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | JPY | 1,577.5 | 1,615 | 1,570 | 1,580 | 1,580 | -5 (-0.32%) | 508,800 |
5 Jul 2013 | JPY | 1,617.5 | 1,620 | 1,580 | 1,585 | 1,585 | -17.5 (-1.09%) | 564,600 |
4 Jul 2013 | JPY | 1,620 | 1,625 | 1,577.5 | 1,602.5 | 1,602.5 | 0.0 (0.0%) | 374,200 |
3 Jul 2013 | JPY | 1,617.5 | 1,617.5 | 1,567.5 | 1,602.5 | 1,602.5 | +20 (+1.26%) | 449,600 |
2 Jul 2013 | JPY | 1,600 | 1,612.5 | 1,530 | 1,582.5 | 1,582.5 | -12.5 (-0.78%) | 716,600 |
1 Jul 2013 | JPY | 1,520 | 1,625 | 1,512.5 | 1,595 | 1,595 | +10 (+0.63%) | 601,800 |
28 Jun 2013 | JPY | 1,510 | 1,617.5 | 1,480 | 1,585 | 1,585 | +86 (+5.74%) | 548,400 |
27 Jun 2013 | JPY | 1,461 | 1,522.5 | 1,400 | 1,499 | 1,499 | +36.5 (+2.50%) | 441,800 |
26 Jun 2013 | JPY | 1,615 | 1,622.5 | 1,450.5 | 1,462.5 | 1,462.5 | -122.5 (-7.73%) | 756,600 |
25 Jun 2013 | JPY | 1,615 | 1,627.5 | 1,552.5 | 1,585 | 1,585 | -37.5 (-2.31%) | 385,400 |
24 Jun 2013 | JPY | 1,702.5 | 1,715 | 1,622.5 | 1,622.5 | 1,622.5 | -45 (-2.70%) | 558,800 |
21 Jun 2013 | JPY | 1,605 | 1,667.5 | 1,580 | 1,667.5 | 1,667.5 | -17.5 (-1.04%) | 523,800 |
20 Jun 2013 | JPY | 1,670 | 1,727.5 | 1,632.5 | 1,685 | 1,685 | +42.5 (+2.59%) | 792,800 |
19 Jun 2013 | JPY | 1,735 | 1,757.5 | 1,615 | 1,642.5 | 1,642.5 | -70 (-4.09%) | 1,194,600 |
18 Jun 2013 | JPY | 1,735 | 1,795 | 1,675 | 1,712.5 | 1,712.5 | -92.5 (-5.12%) | 1,310,800 |
17 Jun 2013 | JPY | 1,650 | 1,875 | 1,607.5 | 1,805 | 1,805 | +255 (+16.45%) | 3,496,400 |
14 Jun 2013 | JPY | 1,615 | 1,647.5 | 1,512.5 | 1,550 | 1,550 | -57.5 (-3.58%) | 1,063,400 |
13 Jun 2013 | JPY | 1,600 | 1,680 | 1,595 | 1,607.5 | 1,607.5 | -37.5 (-2.28%) | 452,000 |
12 Jun 2013 | JPY | 1,602.5 | 1,675 | 1,575 | 1,645 | 1,645 | -47.5 (-2.81%) | 685,000 |
11 Jun 2013 | JPY | 1,755 | 1,782.5 | 1,645 | 1,692.5 | 1,692.5 | -45 (-2.59%) | 733,600 |
10 Jun 2013 | JPY | 1,845 | 1,845 | 1,680 | 1,737.5 | 1,737.5 | +67.5 (+4.04%) | 1,411,200 |
7 Jun 2013 | JPY | 1,762.5 | 1,837.5 | 1,552.5 | 1,670 | 1,670 | -232.5 (-12.22%) | 1,404,600 |
6 Jun 2013 | JPY | 2,100 | 2,227.5 | 1,850 | 1,902.5 | 1,902.5 | -265 (-12.23%) | 2,471,400 |
5 Jun 2013 | JPY | 1,852.5 | 2,167.5 | 1,845 | 2,167.5 | 2,167.5 | +350 (+19.26%) | 2,664,800 |
4 Jun 2013 | JPY | 2,012.5 | 2,020 | 1,775 | 1,817.5 | 1,817.5 | -105 (-5.46%) | 955,800 |
3 Jun 2013 | JPY | 1,827.5 | 2,025 | 1,795 | 1,922.5 | 1,922.5 | +120 (+6.66%) | 1,871,400 |
31 May 2013 | JPY | 1,735 | 1,835 | 1,697.5 | 1,802.5 | 1,802.5 | +150 (+9.08%) | 889,000 |
30 May 2013 | JPY | 1,600 | 1,722.5 | 1,555 | 1,652.5 | 1,652.5 | +47.5 (+2.96%) | 653,800 |
29 May 2013 | JPY | 1,700 | 1,702.5 | 1,582.5 | 1,605 | 1,605 | -60 (-3.60%) | 602,400 |
28 May 2013 | JPY | 1,565 | 1,705 | 1,560 | 1,665 | 1,665 | +97.5 (+6.22%) | 549,200 |