Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2014 | JPY | 1,301 | 1,314 | 1,262 | 1,271 | 1,271 | +19 (+1.52%) | 84,500 |
19 May 2014 | JPY | 1,376 | 1,376 | 1,245 | 1,252 | 1,252 | -138 (-9.93%) | 107,400 |
16 May 2014 | JPY | 1,400 | 1,414 | 1,381 | 1,390 | 1,390 | -64 (-4.40%) | 77,800 |
15 May 2014 | JPY | 1,425 | 1,471 | 1,411 | 1,454 | 1,454 | -31 (-2.09%) | 64,700 |
14 May 2014 | JPY | 1,426 | 1,490 | 1,413 | 1,485 | 1,485 | +29 (+1.99%) | 63,700 |
13 May 2014 | JPY | 1,415 | 1,468 | 1,408 | 1,456 | 1,456 | +47 (+3.34%) | 82,100 |
12 May 2014 | JPY | 1,540 | 1,540 | 1,378 | 1,409 | 1,409 | -174 (-10.99%) | 192,700 |
9 May 2014 | JPY | 1,656 | 1,656 | 1,578 | 1,583 | 1,583 | -95 (-5.66%) | 116,900 |
8 May 2014 | JPY | 1,656 | 1,678 | 1,640 | 1,678 | 1,678 | +6 (+0.36%) | 47,900 |
7 May 2014 | JPY | 1,641 | 1,672 | 1,622 | 1,672 | 1,672 | +9 (+0.54%) | 60,100 |
2 May 2014 | JPY | 1,640 | 1,711 | 1,636 | 1,663 | 1,663 | -5 (-0.30%) | 83,700 |
1 May 2014 | JPY | 1,620 | 1,675 | 1,618 | 1,668 | 1,668 | +30 (+1.83%) | 56,500 |
30 Apr 2014 | JPY | 1,653 | 1,684 | 1,630 | 1,638 | 1,638 | -32 (-1.92%) | 62,400 |
28 Apr 2014 | JPY | 1,720 | 1,725 | 1,659 | 1,670 | 1,670 | -90 (-5.11%) | 128,000 |
25 Apr 2014 | JPY | 1,720 | 1,848 | 1,702 | 1,760 | 1,760 | +65 (+3.83%) | 143,500 |
24 Apr 2014 | JPY | 1,701 | 1,715 | 1,686 | 1,695 | 1,695 | -22 (-1.28%) | 49,100 |
23 Apr 2014 | JPY | 1,730 | 1,768 | 1,713 | 1,717 | 1,717 | -6 (-0.35%) | 60,700 |
22 Apr 2014 | JPY | 1,765 | 1,815 | 1,723 | 1,723 | 1,723 | -64 (-3.58%) | 64,700 |
21 Apr 2014 | JPY | 1,815 | 1,849 | 1,782 | 1,787 | 1,787 | -77 (-4.13%) | 52,100 |
18 Apr 2014 | JPY | 1,849 | 1,865 | 1,816 | 1,864 | 1,864 | +55 (+3.04%) | 57,600 |
17 Apr 2014 | JPY | 1,820 | 1,849 | 1,795 | 1,809 | 1,809 | +29 (+1.63%) | 58,400 |
16 Apr 2014 | JPY | 1,720 | 1,780 | 1,711 | 1,780 | 1,780 | +61 (+3.55%) | 51,000 |
15 Apr 2014 | JPY | 1,750 | 1,784 | 1,703 | 1,719 | 1,719 | +3 (+0.17%) | 32,900 |
14 Apr 2014 | JPY | 1,687 | 1,798 | 1,687 | 1,716 | 1,716 | -11 (-0.64%) | 37,500 |
11 Apr 2014 | JPY | 1,660 | 1,727 | 1,656 | 1,727 | 1,727 | -41 (-2.32%) | 70,000 |
10 Apr 2014 | JPY | 1,835 | 1,869 | 1,760 | 1,768 | 1,768 | -46 (-2.54%) | 59,400 |
9 Apr 2014 | JPY | 1,815 | 1,896 | 1,808 | 1,814 | 1,814 | -41 (-2.21%) | 31,200 |
8 Apr 2014 | JPY | 1,811 | 1,899 | 1,802 | 1,855 | 1,855 | -17 (-0.91%) | 38,600 |
7 Apr 2014 | JPY | 1,945 | 1,980 | 1,859 | 1,872 | 1,872 | -113 (-5.69%) | 67,400 |
4 Apr 2014 | JPY | 1,970 | 1,991 | 1,911 | 1,985 | 1,985 | +25 (+1.28%) | 52,000 |