Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | JPY | 1,950 | 2,000 | 1,881 | 1,998 | 1,998 | +92 (+4.83%) | 83,700 |
17 Feb 2014 | JPY | 1,900 | 1,920 | 1,833 | 1,906 | 1,906 | +32 (+1.71%) | 98,300 |
14 Feb 2014 | JPY | 2,002 | 2,050 | 1,846 | 1,874 | 1,874 | -88 (-4.49%) | 91,300 |
13 Feb 2014 | JPY | 2,000 | 2,019 | 1,958 | 1,962 | 1,962 | -88 (-4.29%) | 81,000 |
12 Feb 2014 | JPY | 2,116 | 2,128 | 2,041 | 2,050 | 2,050 | +12 (+0.59%) | 99,600 |
10 Feb 2014 | JPY | 2,020 | 2,097 | 2,010 | 2,038 | 2,038 | +71 (+3.61%) | 126,100 |
7 Feb 2014 | JPY | 2,000 | 2,108 | 1,922 | 1,967 | 1,967 | -133 (-6.33%) | 232,700 |
6 Feb 2014 | JPY | 1,850 | 2,193 | 1,828 | 2,100 | 2,100 | +274 (+15.01%) | 369,500 |
5 Feb 2014 | JPY | 1,974 | 1,974 | 1,713 | 1,826 | 1,826 | +52 (+2.93%) | 293,000 |
4 Feb 2014 | JPY | 1,725 | 1,876 | 1,635 | 1,774 | 1,774 | -341 (-16.12%) | 500,000 |
3 Feb 2014 | JPY | 2,300 | 2,318 | 2,095 | 2,115 | 2,115 | -307 (-12.68%) | 342,000 |
31 Jan 2014 | JPY | 2,555 | 2,618 | 2,381 | 2,422 | 2,422 | -108 (-4.27%) | 209,200 |
30 Jan 2014 | JPY | 2,599 | 2,650 | 2,460 | 2,530 | 2,530 | +64 (+2.60%) | 273,400 |
29 Jan 2014 | JPY | 2,415 | 2,480 | 2,415 | 2,466 | 2,466 | +81 (+3.40%) | 115,500 |
28 Jan 2014 | JPY | 2,533 | 2,577 | 2,357 | 2,385 | 2,385 | -135 (-5.36%) | 334,200 |
27 Jan 2014 | JPY | 2,620 | 2,640 | 2,520 | 2,520 | 2,520 | -239 (-8.66%) | 222,800 |
24 Jan 2014 | JPY | 2,745 | 2,791 | 2,721 | 2,759 | 2,759 | -44 (-1.57%) | 105,600 |
23 Jan 2014 | JPY | 2,930 | 2,976 | 2,782 | 2,803 | 2,803 | -173 (-5.81%) | 332,900 |
22 Jan 2014 | JPY | 2,640 | 2,980 | 2,633 | 2,976 | 2,976 | +345 (+13.11%) | 618,100 |
21 Jan 2014 | JPY | 2,633 | 2,660 | 2,623 | 2,631 | 2,631 | -7 (-0.27%) | 64,400 |
20 Jan 2014 | JPY | 2,663 | 2,666 | 2,620 | 2,638 | 2,638 | 0.0 (0.0%) | 82,400 |
17 Jan 2014 | JPY | 2,602 | 2,695 | 2,600 | 2,638 | 2,638 | +33 (+1.27%) | 80,500 |
16 Jan 2014 | JPY | 2,630 | 2,654 | 2,602 | 2,605 | 2,605 | -25 (-0.95%) | 79,500 |
15 Jan 2014 | JPY | 2,634 | 2,673 | 2,600 | 2,630 | 2,630 | -29 (-1.09%) | 99,000 |
14 Jan 2014 | JPY | 2,642 | 2,680 | 2,633 | 2,659 | 2,659 | -83 (-3.03%) | 113,300 |
10 Jan 2014 | JPY | 2,740 | 2,780 | 2,736 | 2,742 | 2,742 | +8 (+0.29%) | 57,200 |
9 Jan 2014 | JPY | 2,800 | 2,807 | 2,726 | 2,734 | 2,734 | -74 (-2.64%) | 83,000 |
8 Jan 2014 | JPY | 2,728 | 2,827 | 2,717 | 2,808 | 2,808 | +112 (+4.15%) | 130,100 |
7 Jan 2014 | JPY | 2,811 | 2,837 | 2,686 | 2,696 | 2,696 | -120 (-4.26%) | 156,900 |
6 Jan 2014 | JPY | 2,900 | 2,900 | 2,800 | 2,816 | 2,816 | -8 (-0.28%) | 155,500 |