Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2013 | JPY | 1,245 | 1,245 | 1,223.3334 | 1,243.3334 | 1,243.3334 | +33.333 (+2.75%) | 12,000 |
16 Aug 2013 | JPY | 1,193.3334 | 1,243.3334 | 1,190 | 1,210 | 1,210 | +25 (+2.11%) | 16,200 |
15 Aug 2013 | JPY | 1,165 | 1,185 | 1,150 | 1,185 | 1,185 | 0.0 (0.0%) | 20,700 |
14 Aug 2013 | JPY | 1,186.6666 | 1,210 | 1,183.3334 | 1,185 | 1,185 | +10 (+0.85%) | 18,000 |
13 Aug 2013 | JPY | 1,153.3334 | 1,198.3334 | 1,136.6666 | 1,175 | 1,175 | +21.667 (+1.88%) | 29,400 |
12 Aug 2013 | JPY | 1,230 | 1,230 | 1,153.3334 | 1,153.3334 | 1,153.3334 | -120 (-9.42%) | 48,300 |
9 Aug 2013 | JPY | 1,280 | 1,300 | 1,268.3334 | 1,273.3334 | 1,273.3334 | -21.667 (-1.67%) | 11,700 |
8 Aug 2013 | JPY | 1,316.6666 | 1,333.3334 | 1,255 | 1,295 | 1,295 | -38.333 (-2.88%) | 17,400 |
7 Aug 2013 | JPY | 1,341.6666 | 1,350 | 1,316.6666 | 1,333.3334 | 1,333.3334 | -31.667 (-2.32%) | 13,800 |
6 Aug 2013 | JPY | 1,366.6666 | 1,366.6666 | 1,336.6666 | 1,365 | 1,365 | +1.667 (+0.12%) | 18,300 |
5 Aug 2013 | JPY | 1,361.6666 | 1,370 | 1,341.6666 | 1,363.3334 | 1,363.3334 | +1.667 (+0.12%) | 19,800 |
2 Aug 2013 | JPY | 1,308.3334 | 1,365 | 1,308.3334 | 1,361.6666 | 1,361.6666 | +61.667 (+4.74%) | 25,200 |
1 Aug 2013 | JPY | 1,296.6666 | 1,325 | 1,240 | 1,300 | 1,300 | -3.333 (-0.26%) | 27,600 |
31 Jul 2013 | JPY | 1,333.3334 | 1,333.3334 | 1,303.3334 | 1,303.3334 | 1,303.3334 | -50 (-3.69%) | 17,700 |
30 Jul 2013 | JPY | 1,330 | 1,366.6666 | 1,266.6666 | 1,353.3334 | 1,353.3334 | +16.667 (+1.25%) | 25,800 |
29 Jul 2013 | JPY | 1,386.6666 | 1,393.3334 | 1,333.3334 | 1,336.6666 | 1,336.6666 | -83.333 (-5.87%) | 57,000 |
26 Jul 2013 | JPY | 1,473.3334 | 1,473.3334 | 1,413.3334 | 1,420 | 1,420 | -76.667 (-5.12%) | 45,900 |
25 Jul 2013 | JPY | 1,580 | 1,580 | 1,471.6666 | 1,496.6666 | 1,496.6666 | -41.667 (-2.71%) | 72,900 |
24 Jul 2013 | JPY | 1,476.6666 | 1,583.3334 | 1,473.3334 | 1,538.3334 | 1,538.3334 | +76.667 (+5.25%) | 143,700 |
23 Jul 2013 | JPY | 1,433.3334 | 1,466.6666 | 1,410 | 1,461.6666 | 1,461.6666 | +28.333 (+1.98%) | 56,100 |
22 Jul 2013 | JPY | 1,400 | 1,443.3334 | 1,383.3334 | 1,433.3334 | 1,433.3334 | +65 (+4.75%) | 27,600 |
19 Jul 2013 | JPY | 1,450 | 1,460 | 1,330 | 1,368.3334 | 1,368.3334 | -73.333 (-5.09%) | 54,600 |
18 Jul 2013 | JPY | 1,360 | 1,443.3334 | 1,330 | 1,441.6666 | 1,441.6666 | +76.667 (+5.62%) | 90,000 |
17 Jul 2013 | JPY | 1,390 | 1,406.6666 | 1,356.6666 | 1,365 | 1,365 | -51.667 (-3.65%) | 18,900 |
16 Jul 2013 | JPY | 1,466.6666 | 1,470 | 1,391.6666 | 1,416.6666 | 1,416.6666 | -36.667 (-2.52%) | 82,200 |
12 Jul 2013 | JPY | 1,400 | 1,453.3334 | 1,400 | 1,453.3334 | 1,453.3334 | +61.667 (+4.43%) | 56,100 |
11 Jul 2013 | JPY | 1,365 | 1,391.6666 | 1,351.6666 | 1,391.6666 | 1,391.6666 | +26.667 (+1.95%) | 22,200 |
10 Jul 2013 | JPY | 1,328.3334 | 1,385 | 1,328.3334 | 1,365 | 1,365 | +35 (+2.63%) | 37,500 |
9 Jul 2013 | JPY | 1,336.6666 | 1,350 | 1,315 | 1,330 | 1,330 | 0.0 (0.0%) | 29,100 |
8 Jul 2013 | JPY | 1,345 | 1,345 | 1,318.3334 | 1,330 | 1,330 | +13.333 (+1.01%) | 20,400 |