Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | JPY | 2,024 | 2,094 | 1,686 | 1,698 | 1,698 | -286 (-14.42%) | 1,195,000 |
25 Jun 2013 | JPY | 2,100 | 2,110 | 1,972 | 1,984 | 1,984 | -176 (-8.15%) | 707,500 |
24 Jun 2013 | JPY | 2,400 | 2,460 | 2,140 | 2,160 | 2,160 | -284 (-11.62%) | 746,500 |
21 Jun 2013 | JPY | 2,460 | 2,580 | 2,368 | 2,444 | 2,444 | -196 (-7.42%) | 691,000 |
20 Jun 2013 | JPY | 2,620 | 2,720 | 2,564 | 2,640 | 2,640 | +28 (+1.07%) | 461,500 |
19 Jun 2013 | JPY | 2,734 | 2,916 | 2,550 | 2,612 | 2,612 | -2 (-0.08%) | 1,393,000 |
18 Jun 2013 | JPY | 2,930 | 2,976 | 2,602 | 2,614 | 2,614 | -248 (-8.67%) | 758,000 |
17 Jun 2013 | JPY | 2,814 | 3,060 | 2,584 | 2,862 | 2,862 | +102 (+3.70%) | 1,375,500 |
14 Jun 2013 | JPY | 3,392 | 3,476 | 2,760 | 2,760 | 2,760 | -456 (-14.18%) | 1,406,000 |
13 Jun 2013 | JPY | 3,400 | 3,594 | 3,162 | 3,216 | 3,216 | -324 (-9.15%) | 1,082,500 |
12 Jun 2013 | JPY | 3,672 | 3,898 | 3,502 | 3,540 | 3,540 | -290 (-7.57%) | 2,589,500 |
11 Jun 2013 | JPY | 3,180 | 3,860 | 2,912 | 3,830 | 3,830 | +584 (+17.99%) | 4,328,500 |
10 Jun 2013 | JPY | 3,460 | 3,636 | 2,540 | 3,246 | 3,246 | +106 (+3.38%) | 4,891,500 |
7 Jun 2013 | JPY | 3,460 | 3,696 | 3,140 | 3,140 | 3,140 | -1,000 (-24.15%) | 2,538,500 |
6 Jun 2013 | JPY | 4,746 | 4,938 | 4,140 | 4,140 | 4,140 | -1,000 (-19.46%) | 1,196,500 |
5 Jun 2013 | JPY | 5,500 | 5,682 | 4,482 | 5,140 | 5,140 | -82 (-1.57%) | 1,436,500 |
4 Jun 2013 | JPY | 6,060 | 6,160 | 5,066 | 5,222 | 5,222 | -788 (-13.11%) | 1,992,500 |
3 Jun 2013 | JPY | 5,978 | 6,470 | 5,600 | 6,010 | 6,010 | +110 (+1.86%) | 3,097,500 |
31 May 2013 | JPY | 5,724 | 6,000 | 5,166 | 5,900 | 5,900 | +676 (+12.94%) | 3,477,000 |
30 May 2013 | JPY | 4,500 | 5,564 | 4,386 | 5,224 | 5,224 | +596 (+12.88%) | 3,839,000 |
29 May 2013 | JPY | 4,692 | 5,000 | 4,202 | 4,628 | 4,628 | +236 (+5.37%) | 2,797,000 |
28 May 2013 | JPY | 4,960 | 6,020 | 4,304 | 4,392 | 4,392 | -668 (-13.20%) | 5,524,000 |
27 May 2013 | JPY | 4,760 | 5,060 | 4,636 | 5,060 | 5,060 | +1,000 (+24.63%) | 1,575,000 |
24 May 2013 | JPY | 3,900 | 4,060 | 3,620 | 4,060 | 4,060 | +800 (+24.54%) | 2,962,000 |
23 May 2013 | JPY | 3,480 | 4,100 | 3,068 | 3,260 | 3,260 | -60 (-1.81%) | 6,870,000 |
22 May 2013 | JPY | 2,840 | 3,320 | 2,804 | 3,320 | 3,320 | +600 (+22.06%) | 2,422,500 |
21 May 2013 | JPY | 2,992 | 3,198 | 2,600 | 2,720 | 2,720 | -480 (-15%) | 1,246,500 |
20 May 2013 | JPY | 3,120 | 3,200 | 2,942 | 3,200 | 3,200 | +600 (+23.08%) | 2,015,500 |
17 May 2013 | JPY | 2,280 | 2,760 | 2,180 | 2,600 | 2,600 | +344 (+15.25%) | 1,136,000 |
16 May 2013 | JPY | 2,406 | 2,586 | 2,000 | 2,256 | 2,256 | -130 (-5.45%) | 1,023,000 |