Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2013 | JPY | 2,100 | 2,400 | 1,750 | 1,923.3334 | 1,923.3334 | -156.667 (-7.53%) | 1,120,800 |
14 May 2013 | JPY | 2,063.3333 | 2,320 | 1,843.3334 | 2,080 | 2,080 | -50 (-2.35%) | 1,245,900 |
13 May 2013 | JPY | 1,700 | 2,130 | 1,653.3334 | 2,130 | 2,130 | +330 (+18.33%) | 755,700 |
10 May 2013 | JPY | 1,686.6666 | 1,833.3334 | 1,626.6666 | 1,800 | 1,800 | +133.333 (+8.00%) | 264,600 |
9 May 2013 | JPY | 1,813.3334 | 1,833.3334 | 1,600 | 1,666.6666 | 1,666.6666 | -146.667 (-8.09%) | 240,300 |
8 May 2013 | JPY | 1,933.3334 | 1,990 | 1,700 | 1,813.3334 | 1,813.3334 | +116.667 (+6.88%) | 933,300 |
7 May 2013 | JPY | 1,566.6666 | 1,716.6666 | 1,530 | 1,696.6666 | 1,696.6666 | +213.333 (+14.38%) | 819,900 |
2 May 2013 | JPY | 1,446.6666 | 1,533.3334 | 1,386.6666 | 1,483.3334 | 1,483.3334 | -10 (-0.67%) | 286,200 |
1 May 2013 | JPY | 1,316.6666 | 1,523.3334 | 1,298.3334 | 1,493.3334 | 1,493.3334 | +188.333 (+14.43%) | 359,100 |
30 Apr 2013 | JPY | 1,270 | 1,316.6666 | 1,270 | 1,305 | 1,305 | +35 (+2.76%) | 68,400 |
26 Apr 2013 | JPY | 1,268.3334 | 1,281.6666 | 1,256.6666 | 1,270 | 1,270 | -13.333 (-1.04%) | 40,500 |
25 Apr 2013 | JPY | 1,320 | 1,320 | 1,268.3334 | 1,283.3334 | 1,283.3334 | -16.667 (-1.28%) | 65,700 |
24 Apr 2013 | JPY | 1,306.6666 | 1,306.6666 | 1,286.6666 | 1,300 | 1,300 | +1.667 (+0.13%) | 49,800 |
23 Apr 2013 | JPY | 1,330 | 1,330 | 1,283.3334 | 1,298.3334 | 1,298.3334 | -31.667 (-2.38%) | 51,600 |
22 Apr 2013 | JPY | 1,340 | 1,383.3334 | 1,330 | 1,330 | 1,330 | +13.333 (+1.01%) | 39,900 |
19 Apr 2013 | JPY | 1,378.3334 | 1,378.3334 | 1,316.6666 | 1,316.6666 | 1,316.6666 | -10 (-0.75%) | 56,700 |
18 Apr 2013 | JPY | 1,286.6666 | 1,396.6666 | 1,266.6666 | 1,326.6666 | 1,326.6666 | +40 (+3.11%) | 154,500 |
17 Apr 2013 | JPY | 1,178.3334 | 1,286.6666 | 1,173.3334 | 1,286.6666 | 1,286.6666 | +113.333 (+9.66%) | 70,800 |
16 Apr 2013 | JPY | 1,173.3334 | 1,206.6666 | 1,166.6666 | 1,173.3334 | 1,173.3334 | -43.333 (-3.56%) | 36,000 |
15 Apr 2013 | JPY | 1,250 | 1,250 | 1,205 | 1,216.6666 | 1,216.6666 | -13.333 (-1.08%) | 42,300 |
12 Apr 2013 | JPY | 1,280 | 1,280 | 1,200 | 1,230 | 1,230 | -26.667 (-2.12%) | 89,700 |
11 Apr 2013 | JPY | 1,183.3334 | 1,320 | 1,183.3334 | 1,256.6666 | 1,256.6666 | +90 (+7.71%) | 255,900 |
10 Apr 2013 | JPY | 1,086.6666 | 1,166.6666 | 1,086.6666 | 1,166.6666 | 1,166.6666 | +80 (+7.36%) | 69,300 |
9 Apr 2013 | JPY | 1,066.6666 | 1,105 | 1,056.6666 | 1,086.6666 | 1,086.6666 | +1.667 (+0.15%) | 63,300 |
8 Apr 2013 | JPY | 1,135 | 1,140 | 1,058.3334 | 1,085 | 1,085 | -35 (-3.13%) | 81,600 |
5 Apr 2013 | JPY | 1,158.3334 | 1,160 | 1,120 | 1,120 | 1,120 | -66.667 (-5.62%) | 96,600 |
4 Apr 2013 | JPY | 1,195 | 1,208.3334 | 1,155 | 1,186.6666 | 1,186.6666 | -30 (-2.47%) | 44,700 |
3 Apr 2013 | JPY | 1,236.6666 | 1,250 | 1,206.6666 | 1,216.6666 | 1,216.6666 | +6.667 (+0.55%) | 21,300 |
2 Apr 2013 | JPY | 1,240 | 1,266.6666 | 1,160 | 1,210 | 1,210 | -43.333 (-3.46%) | 47,100 |
1 Apr 2013 | JPY | 1,378.3334 | 1,383.3334 | 1,233.3334 | 1,253.3334 | 1,253.3334 | -110 (-8.07%) | 72,000 |