Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | JPY | 2,797 | 2,798 | 2,731 | 2,779 | 2,779 | +82 (+3.04%) | 108,800 |
25 Dec 2013 | JPY | 2,588 | 2,750 | 2,570 | 2,697 | 2,697 | +139 (+5.43%) | 230,500 |
24 Dec 2013 | JPY | 2,630 | 2,675 | 2,558 | 2,558 | 2,558 | -52 (-1.99%) | 136,500 |
20 Dec 2013 | JPY | 2,653 | 2,684 | 2,603 | 2,610 | 2,610 | -64 (-2.39%) | 107,200 |
19 Dec 2013 | JPY | 2,611 | 2,777 | 2,611 | 2,674 | 2,674 | +80 (+3.08%) | 187,200 |
18 Dec 2013 | JPY | 2,575 | 2,681 | 2,532 | 2,594 | 2,594 | -16 (-0.61%) | 136,200 |
17 Dec 2013 | JPY | 2,657 | 2,699 | 2,604 | 2,610 | 2,610 | +29 (+1.12%) | 113,000 |
16 Dec 2013 | JPY | 2,767 | 2,800 | 2,561 | 2,581 | 2,581 | -186 (-6.72%) | 189,200 |
13 Dec 2013 | JPY | 2,828 | 2,920 | 2,750 | 2,767 | 2,767 | -83 (-2.91%) | 189,400 |
12 Dec 2013 | JPY | 2,880 | 2,888 | 2,824 | 2,850 | 2,850 | -48 (-1.66%) | 138,600 |
11 Dec 2013 | JPY | 2,970 | 3,000 | 2,894 | 2,898 | 2,898 | -82 (-2.75%) | 150,000 |
10 Dec 2013 | JPY | 2,990 | 3,120 | 2,956 | 2,980 | 2,980 | -9 (-0.30%) | 177,200 |
9 Dec 2013 | JPY | 3,010 | 3,030 | 2,946 | 2,989 | 2,989 | +3 (+0.10%) | 92,900 |
6 Dec 2013 | JPY | 3,050 | 3,055 | 2,920 | 2,986 | 2,986 | -24 (-0.80%) | 138,100 |
5 Dec 2013 | JPY | 3,130 | 3,140 | 3,000 | 3,010 | 3,010 | -105 (-3.37%) | 224,400 |
4 Dec 2013 | JPY | 2,970 | 3,130 | 2,950 | 3,115 | 3,115 | +115 (+3.83%) | 169,700 |
3 Dec 2013 | JPY | 3,155 | 3,170 | 3,000 | 3,000 | 3,000 | -70 (-2.28%) | 268,700 |
2 Dec 2013 | JPY | 2,950 | 3,090 | 2,950 | 3,070 | 3,070 | +170 (+5.86%) | 223,700 |
29 Nov 2013 | JPY | 2,892 | 2,990 | 2,890 | 2,900 | 2,900 | -18 (-0.62%) | 187,200 |
28 Nov 2013 | JPY | 2,999 | 3,015 | 2,851 | 2,918 | 2,918 | -67 (-2.24%) | 242,000 |
27 Nov 2013 | JPY | 3,100 | 3,125 | 2,985 | 2,985 | 2,985 | -150 (-4.78%) | 261,600 |
26 Nov 2013 | JPY | 3,000 | 3,145 | 3,000 | 3,135 | 3,135 | +152 (+5.10%) | 146,000 |
25 Nov 2013 | JPY | 3,055 | 3,155 | 2,981 | 2,983 | 2,983 | -92 (-2.99%) | 167,900 |
22 Nov 2013 | JPY | 3,135 | 3,170 | 3,045 | 3,075 | 3,075 | -60 (-1.91%) | 157,800 |
21 Nov 2013 | JPY | 3,210 | 3,320 | 3,105 | 3,135 | 3,135 | -50 (-1.57%) | 208,300 |
20 Nov 2013 | JPY | 3,225 | 3,250 | 3,170 | 3,185 | 3,185 | +15 (+0.47%) | 133,500 |
19 Nov 2013 | JPY | 3,220 | 3,220 | 3,155 | 3,170 | 3,170 | -5 (-0.16%) | 110,200 |
18 Nov 2013 | JPY | 3,380 | 3,380 | 3,175 | 3,175 | 3,175 | -235 (-6.89%) | 498,800 |
15 Nov 2013 | JPY | 3,650 | 3,725 | 3,330 | 3,410 | 3,410 | +35 (+1.04%) | 691,500 |
14 Nov 2013 | JPY | 3,280 | 3,575 | 3,280 | 3,375 | 3,375 | +115 (+3.53%) | 255,200 |