Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | JPY | 1,517.5 | 1,630 | 1,512.5 | 1,567.5 | 1,567.5 | -57.5 (-3.54%) | 376,000 |
24 May 2013 | JPY | 1,550 | 1,737.5 | 1,502.5 | 1,625 | 1,625 | +107.5 (+7.08%) | 817,000 |
23 May 2013 | JPY | 1,652.5 | 1,710 | 1,507.5 | 1,517.5 | 1,517.5 | -145 (-8.72%) | 524,000 |
22 May 2013 | JPY | 1,770 | 1,770 | 1,650 | 1,662.5 | 1,662.5 | -37.5 (-2.21%) | 564,200 |
21 May 2013 | JPY | 1,782.5 | 1,782.5 | 1,640 | 1,700 | 1,700 | -100 (-5.56%) | 463,200 |
20 May 2013 | JPY | 1,785 | 1,847.5 | 1,760 | 1,800 | 1,800 | +42.5 (+2.42%) | 445,600 |
17 May 2013 | JPY | 1,650 | 1,850 | 1,640 | 1,757.5 | 1,757.5 | +55 (+3.23%) | 767,600 |
16 May 2013 | JPY | 1,767.5 | 1,840 | 1,498 | 1,702.5 | 1,702.5 | -135 (-7.35%) | 1,337,600 |
15 May 2013 | JPY | 2,077.5 | 2,137.5 | 1,762.5 | 1,837.5 | 1,837.5 | -275 (-13.02%) | 1,671,800 |
14 May 2013 | JPY | 2,120 | 2,257.5 | 2,020 | 2,112.5 | 2,112.5 | -62.5 (-2.87%) | 2,015,600 |
13 May 2013 | JPY | 1,967.5 | 2,190 | 1,850 | 2,175 | 2,175 | +277.5 (+14.62%) | 2,281,000 |
10 May 2013 | JPY | 2,000 | 2,020 | 1,812.5 | 1,897.5 | 1,897.5 | -35 (-1.81%) | 1,111,800 |
9 May 2013 | JPY | 1,872.5 | 2,090 | 1,812.5 | 1,932.5 | 1,932.5 | +187.5 (+10.74%) | 3,201,000 |
8 May 2013 | JPY | 1,875 | 1,912.5 | 1,700 | 1,745 | 1,745 | +45 (+2.65%) | 2,237,800 |
7 May 2013 | JPY | 1,595 | 1,700 | 1,545 | 1,700 | 1,700 | +251 (+17.32%) | 2,210,000 |
2 May 2013 | JPY | 1,449 | 1,450 | 1,400 | 1,449 | 1,449 | -2.5 (-0.17%) | 330,800 |
1 May 2013 | JPY | 1,457.5 | 1,545 | 1,440 | 1,451.5 | 1,451.5 | -3.5 (-0.24%) | 842,000 |
30 Apr 2013 | JPY | 1,450.5 | 1,457.5 | 1,430 | 1,455 | 1,455 | +28.5 (+2.00%) | 288,400 |
26 Apr 2013 | JPY | 1,456.5 | 1,457.5 | 1,420 | 1,426.5 | 1,426.5 | -27.5 (-1.89%) | 286,400 |
25 Apr 2013 | JPY | 1,457.5 | 1,462.5 | 1,440 | 1,454 | 1,454 | +13 (+0.90%) | 286,600 |
24 Apr 2013 | JPY | 1,437 | 1,463.5 | 1,429 | 1,441 | 1,441 | +8.5 (+0.59%) | 430,400 |
23 Apr 2013 | JPY | 1,455.5 | 1,459 | 1,430 | 1,432.5 | 1,432.5 | -22 (-1.51%) | 439,000 |
22 Apr 2013 | JPY | 1,510 | 1,525 | 1,444 | 1,454.5 | 1,454.5 | -43 (-2.87%) | 537,200 |
19 Apr 2013 | JPY | 1,582.5 | 1,582.5 | 1,465 | 1,497.5 | 1,497.5 | -87.5 (-5.52%) | 735,600 |
18 Apr 2013 | JPY | 1,500 | 1,680 | 1,499 | 1,585 | 1,585 | +120.5 (+8.23%) | 2,771,400 |
17 Apr 2013 | JPY | 1,395.5 | 1,464.5 | 1,395.5 | 1,464.5 | 1,464.5 | +74.5 (+5.36%) | 683,600 |
16 Apr 2013 | JPY | 1,375 | 1,414.5 | 1,362.5 | 1,390 | 1,390 | -1 (-0.07%) | 387,800 |
15 Apr 2013 | JPY | 1,343.5 | 1,416 | 1,327.5 | 1,391 | 1,391 | +71.5 (+5.42%) | 624,600 |
12 Apr 2013 | JPY | 1,344 | 1,360 | 1,307 | 1,319.5 | 1,319.5 | -17 (-1.27%) | 266,200 |
11 Apr 2013 | JPY | 1,270.5 | 1,345 | 1,263.5 | 1,336.5 | 1,336.5 | +76.5 (+6.07%) | 471,400 |