Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2013 | JPY | 7,735 | 8,285 | 5,340 | 7,940 | 7,940 | +1,155 (+17.02%) | 2,417,000 |
14 May 2013 | JPY | 6,785 | 6,785 | 6,785 | 6,785 | 6,785 | +1,500 (+28.38%) | 342,400 |
13 May 2013 | JPY | 5,285 | 5,285 | 5,285 | 5,285 | 5,285 | +750 (+16.54%) | 23,400 |
10 May 2013 | JPY | 4,460 | 4,535 | 4,005 | 4,535 | 4,535 | +750 (+19.82%) | 1,613,800 |
9 May 2013 | JPY | 3,335 | 3,785 | 3,085 | 3,785 | 3,785 | +500 (+15.22%) | 1,513,600 |
8 May 2013 | JPY | 3,190 | 3,290 | 2,850 | 3,285 | 3,285 | +495 (+17.74%) | 1,736,600 |
7 May 2013 | JPY | 2,650 | 2,790 | 2,525 | 2,790 | 2,790 | +352.5 (+14.46%) | 670,800 |
2 May 2013 | JPY | 2,150 | 2,440 | 2,105 | 2,437.5 | 2,437.5 | +347.5 (+16.63%) | 1,858,400 |
1 May 2013 | JPY | 2,032.5 | 2,225 | 2,015 | 2,090 | 2,090 | +40 (+1.95%) | 761,800 |
30 Apr 2013 | JPY | 2,000 | 2,140 | 1,965 | 2,050 | 2,050 | +57.5 (+2.89%) | 330,600 |
26 Apr 2013 | JPY | 2,057.5 | 2,057.5 | 1,940 | 1,992.5 | 1,992.5 | -60 (-2.92%) | 244,200 |
25 Apr 2013 | JPY | 2,097.5 | 2,190 | 2,012.5 | 2,052.5 | 2,052.5 | +5 (+0.24%) | 864,000 |
24 Apr 2013 | JPY | 1,905 | 2,047.5 | 1,857.5 | 2,047.5 | 2,047.5 | +167.5 (+8.91%) | 326,400 |
23 Apr 2013 | JPY | 1,940 | 1,940 | 1,860 | 1,880 | 1,880 | -77.5 (-3.96%) | 270,600 |
22 Apr 2013 | JPY | 2,020 | 2,027.5 | 1,927.5 | 1,957.5 | 1,957.5 | -10 (-0.51%) | 323,400 |
19 Apr 2013 | JPY | 2,025 | 2,030 | 1,900 | 1,967.5 | 1,967.5 | +27.5 (+1.42%) | 398,800 |
18 Apr 2013 | JPY | 1,837.5 | 2,147.5 | 1,835 | 1,940 | 1,940 | +67.5 (+3.60%) | 1,319,800 |
17 Apr 2013 | JPY | 1,900 | 1,945 | 1,790 | 1,872.5 | 1,872.5 | +5 (+0.27%) | 582,800 |
16 Apr 2013 | JPY | 1,750 | 1,900 | 1,715 | 1,867.5 | 1,867.5 | +65 (+3.61%) | 404,000 |
15 Apr 2013 | JPY | 1,845 | 1,922.5 | 1,740 | 1,802.5 | 1,802.5 | +60 (+3.44%) | 860,200 |
12 Apr 2013 | JPY | 1,647.5 | 1,880 | 1,520 | 1,742.5 | 1,742.5 | +107.5 (+6.57%) | 1,457,000 |
11 Apr 2013 | JPY | 1,425 | 1,635 | 1,415 | 1,635 | 1,635 | +251.5 (+18.18%) | 776,200 |
10 Apr 2013 | JPY | 1,401 | 1,401.5 | 1,351 | 1,383.5 | 1,383.5 | -24 (-1.71%) | 202,600 |
9 Apr 2013 | JPY | 1,433.5 | 1,450 | 1,407.5 | 1,407.5 | 1,407.5 | -22.5 (-1.57%) | 111,600 |
8 Apr 2013 | JPY | 1,449.5 | 1,481 | 1,410 | 1,430 | 1,430 | -15 (-1.04%) | 120,400 |
5 Apr 2013 | JPY | 1,480 | 1,489.5 | 1,433 | 1,445 | 1,445 | +15 (+1.05%) | 175,600 |
4 Apr 2013 | JPY | 1,446 | 1,473.5 | 1,421 | 1,430 | 1,430 | -65.5 (-4.38%) | 186,000 |
3 Apr 2013 | JPY | 1,550 | 1,600 | 1,485 | 1,495.5 | 1,495.5 | -44.5 (-2.89%) | 131,800 |
2 Apr 2013 | JPY | 1,485 | 1,582.5 | 1,375.5 | 1,540 | 1,540 | +30 (+1.99%) | 197,600 |
1 Apr 2013 | JPY | 1,725 | 1,785 | 1,450 | 1,510 | 1,510 | -240 (-13.71%) | 316,800 |