Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | JPY | 2,866 | 2,888 | 2,770 | 2,804 | 2,804 | -86 (-2.98%) | 731,500 |
14 Aug 2013 | JPY | 2,866 | 3,036 | 2,774 | 2,890 | 2,890 | +108 (+3.88%) | 1,258,500 |
13 Aug 2013 | JPY | 2,640 | 2,840 | 2,624 | 2,782 | 2,782 | +112 (+4.19%) | 684,000 |
12 Aug 2013 | JPY | 3,000 | 3,000 | 2,612 | 2,670 | 2,670 | -282 (-9.55%) | 674,500 |
9 Aug 2013 | JPY | 3,170 | 3,254 | 2,860 | 2,952 | 2,952 | -78 (-2.57%) | 1,273,000 |
8 Aug 2013 | JPY | 3,120 | 3,380 | 2,810 | 3,030 | 3,030 | -102 (-3.26%) | 1,826,500 |
7 Aug 2013 | JPY | 3,320 | 3,492 | 3,132 | 3,132 | 3,132 | -230 (-6.84%) | 1,265,500 |
6 Aug 2013 | JPY | 3,300 | 3,540 | 3,220 | 3,362 | 3,362 | +184 (+5.79%) | 2,863,500 |
5 Aug 2013 | JPY | 2,840 | 3,300 | 2,834 | 3,178 | 3,178 | +458 (+16.84%) | 1,740,000 |
2 Aug 2013 | JPY | 2,720 | 2,934 | 2,620 | 2,720 | 2,720 | -80 (-2.86%) | 1,228,000 |
1 Aug 2013 | JPY | 3,020 | 3,232 | 2,302 | 2,800 | 2,800 | -300 (-9.68%) | 1,987,500 |
31 Jul 2013 | JPY | 3,466 | 3,466 | 3,100 | 3,100 | 3,100 | -348 (-10.09%) | 928,000 |
30 Jul 2013 | JPY | 3,300 | 3,596 | 3,110 | 3,448 | 3,448 | +74 (+2.19%) | 1,566,500 |
29 Jul 2013 | JPY | 3,940 | 4,090 | 3,290 | 3,374 | 3,374 | -524 (-13.44%) | 2,943,500 |
26 Jul 2013 | JPY | 3,826 | 4,100 | 3,796 | 3,898 | 3,898 | +72 (+1.88%) | 3,437,000 |
25 Jul 2013 | JPY | 3,754 | 4,028 | 3,636 | 3,826 | 3,826 | +126 (+3.41%) | 4,120,500 |
24 Jul 2013 | JPY | 3,480 | 4,072 | 3,326 | 3,700 | 3,700 | +178 (+5.05%) | 4,675,000 |
23 Jul 2013 | JPY | 3,560 | 3,692 | 3,466 | 3,522 | 3,522 | -178 (-4.81%) | 2,900,500 |
22 Jul 2013 | JPY | 3,256 | 3,814 | 3,134 | 3,700 | 3,700 | +620 (+20.13%) | 6,377,000 |
19 Jul 2013 | JPY | 3,262 | 3,374 | 2,960 | 3,080 | 3,080 | -262 (-7.84%) | 2,794,000 |
18 Jul 2013 | JPY | 3,342 | 3,342 | 3,342 | 3,342 | 3,342 | +600 (+21.88%) | 90,000 |
17 Jul 2013 | JPY | 2,926 | 2,970 | 2,620 | 2,742 | 2,742 | -218 (-7.36%) | 1,565,000 |
16 Jul 2013 | JPY | 3,024 | 3,430 | 2,846 | 2,960 | 2,960 | +116 (+4.08%) | 10,909,500 |
12 Jul 2013 | JPY | 2,300 | 2,844 | 2,284 | 2,844 | 2,844 | +600 (+26.74%) | 2,554,000 |
11 Jul 2013 | JPY | 2,170 | 2,348 | 2,136 | 2,244 | 2,244 | -16 (-0.71%) | 323,500 |
10 Jul 2013 | JPY | 2,464 | 2,550 | 2,200 | 2,260 | 2,260 | -264 (-10.46%) | 603,500 |
9 Jul 2013 | JPY | 2,696 | 2,742 | 2,422 | 2,524 | 2,524 | -196 (-7.21%) | 722,000 |
8 Jul 2013 | JPY | 2,980 | 2,980 | 2,700 | 2,720 | 2,720 | +2 (+0.07%) | 871,000 |
5 Jul 2013 | JPY | 2,608 | 2,840 | 2,580 | 2,718 | 2,718 | +50 (+1.87%) | 1,072,500 |
4 Jul 2013 | JPY | 2,746 | 2,990 | 2,656 | 2,668 | 2,668 | -198 (-6.91%) | 1,017,500 |