Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | JPY | 3,730 | 3,915 | 3,700 | 3,900 | 3,900 | +170 (+4.56%) | 5,992,000 |
10 Sep 2014 | JPY | 3,905 | 3,970 | 3,680 | 3,730 | 3,730 | -220 (-5.57%) | 4,665,300 |
9 Sep 2014 | JPY | 3,995 | 4,090 | 3,930 | 3,950 | 3,950 | -60 (-1.50%) | 2,008,100 |
8 Sep 2014 | JPY | 4,140 | 4,170 | 3,985 | 4,010 | 4,010 | -105 (-2.55%) | 1,885,400 |
5 Sep 2014 | JPY | 4,020 | 4,130 | 3,810 | 4,115 | 4,115 | +95 (+2.36%) | 3,682,200 |
4 Sep 2014 | JPY | 4,110 | 4,195 | 4,005 | 4,020 | 4,020 | -70 (-1.71%) | 2,197,100 |
3 Sep 2014 | JPY | 4,210 | 4,230 | 4,075 | 4,090 | 4,090 | -145 (-3.42%) | 3,823,300 |
2 Sep 2014 | JPY | 4,290 | 4,330 | 4,185 | 4,235 | 4,235 | -75 (-1.74%) | 2,052,500 |
1 Sep 2014 | JPY | 4,380 | 4,410 | 4,265 | 4,310 | 4,310 | -90 (-2.05%) | 2,396,100 |
29 Aug 2014 | JPY | 4,215 | 4,430 | 4,180 | 4,400 | 4,400 | +200 (+4.76%) | 3,744,900 |
28 Aug 2014 | JPY | 4,280 | 4,385 | 4,160 | 4,200 | 4,200 | -85 (-1.98%) | 2,928,100 |
27 Aug 2014 | JPY | 4,395 | 4,410 | 4,270 | 4,285 | 4,285 | -60 (-1.38%) | 2,367,900 |
26 Aug 2014 | JPY | 4,395 | 4,445 | 4,325 | 4,345 | 4,345 | -65 (-1.47%) | 2,414,100 |
25 Aug 2014 | JPY | 4,490 | 4,535 | 4,360 | 4,410 | 4,410 | -50 (-1.12%) | 4,923,100 |
22 Aug 2014 | JPY | 4,205 | 4,500 | 4,160 | 4,460 | 4,460 | +225 (+5.31%) | 8,846,200 |
21 Aug 2014 | JPY | 4,080 | 4,335 | 4,050 | 4,235 | 4,235 | +145 (+3.55%) | 6,065,300 |
20 Aug 2014 | JPY | 4,185 | 4,200 | 4,050 | 4,090 | 4,090 | -130 (-3.08%) | 3,095,800 |
19 Aug 2014 | JPY | 4,275 | 4,280 | 4,005 | 4,220 | 4,220 | +40 (+0.96%) | 6,404,300 |
18 Aug 2014 | JPY | 4,495 | 4,525 | 4,130 | 4,180 | 4,180 | -260 (-5.86%) | 5,578,800 |
15 Aug 2014 | JPY | 4,360 | 4,545 | 4,240 | 4,440 | 4,440 | +15 (+0.34%) | 6,737,700 |
14 Aug 2014 | JPY | 4,550 | 4,590 | 4,130 | 4,425 | 4,425 | -60 (-1.34%) | 8,384,100 |
13 Aug 2014 | JPY | 4,640 | 4,765 | 4,400 | 4,485 | 4,485 | -170 (-3.65%) | 12,554,100 |
12 Aug 2014 | JPY | 4,310 | 4,975 | 4,250 | 4,655 | 4,655 | +355 (+8.26%) | 36,868,200 |
11 Aug 2014 | JPY | 4,200 | 4,370 | 4,130 | 4,300 | 4,300 | +425 (+10.97%) | 16,585,700 |
8 Aug 2014 | JPY | 3,975 | 4,025 | 3,585 | 3,875 | 3,875 | -170 (-4.20%) | 8,859,700 |
7 Aug 2014 | JPY | 3,860 | 4,090 | 3,760 | 4,045 | 4,045 | +270 (+7.15%) | 13,231,800 |
6 Aug 2014 | JPY | 3,740 | 3,905 | 3,525 | 3,775 | 3,775 | +5 (+0.13%) | 7,459,900 |
5 Aug 2014 | JPY | 4,160 | 4,165 | 3,735 | 3,770 | 3,770 | -320 (-7.82%) | 5,836,000 |
4 Aug 2014 | JPY | 4,350 | 4,395 | 4,075 | 4,090 | 4,090 | -5 (-0.12%) | 9,276,100 |
1 Aug 2014 | JPY | 4,100 | 4,455 | 4,040 | 4,095 | 4,095 | +135 (+3.41%) | 15,519,700 |