Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | JPY | 537 | 537 | 521 | 522 | 522 | -5 (-0.95%) | 12,300 |
3 Jun 2014 | JPY | 541 | 541 | 527 | 527 | 527 | -11 (-2.04%) | 13,900 |
2 Jun 2014 | JPY | 541 | 543 | 527 | 538 | 538 | +27 (+5.28%) | 21,700 |
30 May 2014 | JPY | 548 | 555 | 505 | 511 | 511 | -27 (-5.02%) | 61,700 |
29 May 2014 | JPY | 522 | 545 | 522 | 538 | 538 | +18 (+3.46%) | 25,600 |
28 May 2014 | JPY | 530 | 530 | 498 | 520 | 520 | -8.333 (-1.58%) | 25,300 |
28 May 2014 |
|
|||||||
27 May 2014 | JPY | 1,590 | 1,600 | 1,576 | 1,585 | 528.3333 | -30 (-1.86%) | 12,100 |
26 May 2014 | JPY | 1,630 | 1,650 | 1,570 | 1,615 | 538.3333 | +15 (+0.94%) | 24,700 |
23 May 2014 | JPY | 1,540 | 1,616 | 1,500 | 1,600 | 533.3333 | +90 (+5.96%) | 16,400 |
22 May 2014 | JPY | 1,450 | 1,510 | 1,450 | 1,510 | 503.3333 | +70 (+4.86%) | 17,700 |
21 May 2014 | JPY | 1,463 | 1,463 | 1,410 | 1,440 | 480 | -23 (-1.57%) | 13,900 |
20 May 2014 | JPY | 1,452 | 1,487 | 1,430 | 1,463 | 487.6667 | +23 (+1.60%) | 20,600 |
19 May 2014 | JPY | 1,560 | 1,646 | 1,440 | 1,440 | 480 | -60 (-4%) | 52,800 |
16 May 2014 | JPY | 1,500 | 1,579 | 1,468 | 1,500 | 500 | +97 (+6.91%) | 37,400 |
15 May 2014 | JPY | 1,390 | 1,410 | 1,390 | 1,403 | 467.6667 | +1 (+0.07%) | 2,600 |
14 May 2014 | JPY | 1,418 | 1,420 | 1,394 | 1,402 | 467.3333 | +2 (+0.14%) | 3,500 |
13 May 2014 | JPY | 1,413 | 1,450 | 1,380 | 1,400 | 466.6667 | -22 (-1.55%) | 10,300 |
12 May 2014 | JPY | 1,472 | 1,498 | 1,408 | 1,422 | 474 | -64 (-4.31%) | 8,700 |
9 May 2014 | JPY | 1,492 | 1,492 | 1,476 | 1,486 | 495.3333 | +24 (+1.64%) | 3,000 |
8 May 2014 | JPY | 1,444 | 1,497 | 1,442 | 1,462 | 487.3333 | +42 (+2.96%) | 7,700 |
7 May 2014 | JPY | 1,461 | 1,471 | 1,417 | 1,420 | 473.3333 | -71 (-4.76%) | 13,800 |
2 May 2014 | JPY | 1,533 | 1,550 | 1,476 | 1,491 | 497 | -44 (-2.87%) | 18,000 |
1 May 2014 | JPY | 1,610 | 1,610 | 1,535 | 1,535 | 511.6667 | -38 (-2.42%) | 8,800 |
30 Apr 2014 | JPY | 1,550 | 1,625 | 1,520 | 1,573 | 524.3333 | +63 (+4.17%) | 22,600 |
28 Apr 2014 | JPY | 1,486 | 1,528 | 1,483 | 1,510 | 503.3333 | +23 (+1.55%) | 4,600 |
25 Apr 2014 | JPY | 1,500 | 1,520 | 1,466 | 1,487 | 495.6667 | +17 (+1.16%) | 4,600 |
24 Apr 2014 | JPY | 1,475 | 1,501 | 1,470 | 1,470 | 490 | -15 (-1.01%) | 3,500 |
23 Apr 2014 | JPY | 1,460 | 1,507 | 1,460 | 1,485 | 495 | +6 (+0.41%) | 7,400 |
22 Apr 2014 | JPY | 1,503 | 1,538 | 1,455 | 1,479 | 493 | -32 (-2.12%) | 9,000 |
21 Apr 2014 | JPY | 1,532 | 1,563 | 1,500 | 1,511 | 503.6667 | -55 (-3.51%) | 16,100 |