Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2013 | JPY | 2,940 | 3,045 | 2,905 | 3,015 | 3,015 | +95 (+3.25%) | 188,600 |
17 Oct 2013 | JPY | 2,978 | 2,996 | 2,905 | 2,920 | 2,920 | -20 (-0.68%) | 176,600 |
16 Oct 2013 | JPY | 3,005 | 3,100 | 2,921 | 2,940 | 2,940 | -51 (-1.71%) | 202,900 |
15 Oct 2013 | JPY | 2,970 | 3,090 | 2,935 | 2,991 | 2,991 | +33 (+1.12%) | 177,400 |
11 Oct 2013 | JPY | 3,130 | 3,145 | 2,901 | 2,958 | 2,958 | -40 (-1.33%) | 242,300 |
10 Oct 2013 | JPY | 3,140 | 3,195 | 2,974 | 2,998 | 2,998 | -27 (-0.89%) | 286,200 |
9 Oct 2013 | JPY | 2,750 | 3,080 | 2,745 | 3,025 | 3,025 | +180 (+6.33%) | 372,100 |
8 Oct 2013 | JPY | 2,772 | 2,890 | 2,650 | 2,845 | 2,845 | -77 (-2.64%) | 576,500 |
7 Oct 2013 | JPY | 3,100 | 3,390 | 2,820 | 2,922 | 2,922 | -78 (-2.60%) | 1,113,500 |
4 Oct 2013 | JPY | 3,120 | 3,230 | 2,975 | 3,000 | 3,000 | -75 (-2.44%) | 975,600 |
3 Oct 2013 | JPY | 2,845 | 3,100 | 2,820 | 3,075 | 3,075 | +185 (+6.40%) | 547,600 |
2 Oct 2013 | JPY | 2,900 | 2,968 | 2,800 | 2,890 | 2,890 | +20 (+0.70%) | 357,500 |
1 Oct 2013 | JPY | 2,641 | 2,989 | 2,632 | 2,870 | 2,870 | +217 (+8.18%) | 536,500 |
30 Sep 2013 | JPY | 2,680 | 2,717 | 2,630 | 2,653 | 2,653 | -67 (-2.46%) | 125,900 |
27 Sep 2013 | JPY | 2,630 | 2,765 | 2,627 | 2,720 | 2,720 | +118 (+4.53%) | 235,900 |
26 Sep 2013 | JPY | 2,545 | 2,640 | 2,521 | 2,602 | 2,602 | +57 (+2.24%) | 105,400 |
26 Sep 2013 |
|
|||||||
25 Sep 2013 | JPY | 5,410 | 5,440 | 5,090 | 5,090 | 2,545 | -120 (-2.30%) | 87,100 |
24 Sep 2013 | JPY | 5,230 | 5,390 | 5,110 | 5,210 | 2,605 | -270 (-4.93%) | 113,900 |
20 Sep 2013 | JPY | 5,600 | 5,800 | 5,330 | 5,480 | 2,740 | -190 (-3.35%) | 198,200 |
19 Sep 2013 | JPY | 5,900 | 6,150 | 5,670 | 5,670 | 2,835 | -290 (-4.87%) | 391,900 |
18 Sep 2013 | JPY | 5,550 | 6,120 | 5,330 | 5,960 | 2,980 | +390 (+7.00%) | 419,600 |
17 Sep 2013 | JPY | 5,990 | 6,080 | 5,470 | 5,570 | 2,785 | +130 (+2.39%) | 399,800 |
13 Sep 2013 | JPY | 4,840 | 5,450 | 4,765 | 5,440 | 2,720 | +690 (+14.53%) | 571,100 |
12 Sep 2013 | JPY | 4,700 | 4,970 | 4,670 | 4,750 | 2,375 | +330 (+7.47%) | 463,200 |
11 Sep 2013 | JPY | 4,255 | 4,540 | 4,220 | 4,420 | 2,210 | +125 (+2.91%) | 88,700 |
10 Sep 2013 | JPY | 4,520 | 4,520 | 4,275 | 4,295 | 2,147.5 | -200 (-4.45%) | 86,000 |
9 Sep 2013 | JPY | 4,600 | 4,600 | 4,255 | 4,495 | 2,247.5 | +105 (+2.39%) | 109,100 |
6 Sep 2013 | JPY | 4,760 | 4,840 | 4,255 | 4,390 | 2,195 | -280 (-6.00%) | 227,500 |
5 Sep 2013 | JPY | 4,550 | 5,000 | 4,530 | 4,670 | 2,335 | +255 (+5.78%) | 503,300 |
4 Sep 2013 | JPY | 4,290 | 4,465 | 4,250 | 4,415 | 2,207.5 | +115 (+2.67%) | 113,200 |