Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2013 | JPY | 3,270 | 3,320 | 3,220 | 3,260 | 3,260 | -75 (-2.25%) | 131,500 |
12 Nov 2013 | JPY | 3,185 | 3,440 | 3,135 | 3,335 | 3,335 | +80 (+2.46%) | 159,400 |
11 Nov 2013 | JPY | 3,565 | 3,590 | 3,235 | 3,255 | 3,255 | -305 (-8.57%) | 232,700 |
8 Nov 2013 | JPY | 3,550 | 3,575 | 3,470 | 3,560 | 3,560 | +50 (+1.42%) | 113,600 |
7 Nov 2013 | JPY | 3,600 | 3,710 | 3,505 | 3,510 | 3,510 | -135 (-3.70%) | 266,900 |
6 Nov 2013 | JPY | 3,545 | 3,855 | 3,520 | 3,645 | 3,645 | +210 (+6.11%) | 808,900 |
5 Nov 2013 | JPY | 3,445 | 3,490 | 3,310 | 3,435 | 3,435 | -80 (-2.28%) | 145,100 |
1 Nov 2013 | JPY | 3,395 | 3,530 | 3,200 | 3,515 | 3,515 | +175 (+5.24%) | 258,000 |
31 Oct 2013 | JPY | 3,500 | 3,585 | 3,280 | 3,340 | 3,340 | -100 (-2.91%) | 221,500 |
30 Oct 2013 | JPY | 3,690 | 3,730 | 3,400 | 3,440 | 3,440 | -275 (-7.40%) | 372,900 |
29 Oct 2013 | JPY | 3,685 | 3,870 | 3,655 | 3,715 | 3,715 | -85 (-2.24%) | 288,600 |
28 Oct 2013 | JPY | 4,090 | 4,090 | 3,735 | 3,800 | 3,800 | -100 (-2.56%) | 470,500 |
25 Oct 2013 | JPY | 4,030 | 4,250 | 3,885 | 3,900 | 3,900 | -115 (-2.86%) | 1,008,600 |
24 Oct 2013 | JPY | 3,875 | 4,200 | 3,805 | 4,015 | 4,015 | +70 (+1.77%) | 1,867,300 |
23 Oct 2013 | JPY | 3,745 | 4,340 | 3,720 | 3,945 | 3,945 | +265 (+7.20%) | 3,377,000 |
22 Oct 2013 | JPY | 3,850 | 3,860 | 3,610 | 3,680 | 3,680 | -265 (-6.72%) | 878,700 |
21 Oct 2013 | JPY | 3,560 | 4,050 | 3,550 | 3,945 | 3,945 | +595 (+17.76%) | 2,568,500 |
18 Oct 2013 | JPY | 3,235 | 3,560 | 3,210 | 3,350 | 3,350 | +140 (+4.36%) | 620,600 |
17 Oct 2013 | JPY | 3,305 | 3,350 | 3,185 | 3,210 | 3,210 | 0.0 (0.0%) | 257,800 |
16 Oct 2013 | JPY | 3,325 | 3,395 | 3,180 | 3,210 | 3,210 | -205 (-6.00%) | 403,700 |
15 Oct 2013 | JPY | 3,550 | 3,555 | 3,380 | 3,415 | 3,415 | -205 (-5.66%) | 449,600 |
11 Oct 2013 | JPY | 3,550 | 3,750 | 3,215 | 3,620 | 3,620 | +140 (+4.02%) | 2,095,400 |
10 Oct 2013 | JPY | 3,300 | 3,715 | 3,205 | 3,480 | 3,480 | +465 (+15.42%) | 3,474,700 |
9 Oct 2013 | JPY | 2,530 | 3,015 | 2,530 | 3,015 | 3,015 | +500 (+19.88%) | 866,000 |
8 Oct 2013 | JPY | 2,686 | 2,719 | 2,411 | 2,515 | 2,515 | +209 (+9.06%) | 520,000 |
7 Oct 2013 | JPY | 2,500 | 2,501 | 2,300 | 2,306 | 2,306 | -219 (-8.67%) | 138,400 |
4 Oct 2013 | JPY | 2,570 | 2,574 | 2,409 | 2,525 | 2,525 | -90 (-3.44%) | 209,000 |
3 Oct 2013 | JPY | 2,601 | 2,637 | 2,575 | 2,615 | 2,615 | -36 (-1.36%) | 118,500 |
2 Oct 2013 | JPY | 2,751 | 2,785 | 2,614 | 2,651 | 2,651 | -102 (-3.71%) | 191,400 |
1 Oct 2013 | JPY | 2,852 | 2,890 | 2,752 | 2,753 | 2,753 | -140 (-4.84%) | 206,700 |