Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | JPY | 1,950 | 1,999 | 1,540 | 1,585 | 1,585 | -415 (-20.75%) | 838,000 |
26 Sep 2014 | JPY | 1,880 | 2,139 | 1,793 | 2,000 | 2,000 | +15 (+0.76%) | 2,065,800 |
25 Sep 2014 | JPY | 1,672 | 1,992 | 1,639 | 1,985 | 1,985 | +393 (+24.69%) | 2,157,400 |
24 Sep 2014 | JPY | 1,598 | 1,712 | 1,485 | 1,592 | 1,592 | -6 (-0.38%) | 998,400 |
22 Sep 2014 | JPY | 1,329 | 1,599 | 1,313 | 1,598 | 1,598 | +297 (+22.83%) | 913,900 |
19 Sep 2014 | JPY | 1,274 | 1,337 | 1,252 | 1,301 | 1,301 | +20 (+1.56%) | 111,900 |
18 Sep 2014 | JPY | 1,300 | 1,300 | 1,230 | 1,281 | 1,281 | -24 (-1.84%) | 90,000 |
17 Sep 2014 | JPY | 1,365 | 1,377 | 1,300 | 1,305 | 1,305 | -6 (-0.46%) | 157,400 |
16 Sep 2014 | JPY | 1,228 | 1,450 | 1,226 | 1,311 | 1,311 | +90 (+7.37%) | 507,100 |
12 Sep 2014 | JPY | 1,227 | 1,231 | 1,217 | 1,221 | 1,221 | +6 (+0.49%) | 16,300 |
11 Sep 2014 | JPY | 1,233 | 1,233 | 1,198 | 1,215 | 1,215 | -24 (-1.94%) | 20,000 |
10 Sep 2014 | JPY | 1,230 | 1,255 | 1,190 | 1,239 | 1,239 | +1 (+0.08%) | 43,000 |
9 Sep 2014 | JPY | 1,252 | 1,266 | 1,232 | 1,238 | 1,238 | -27 (-2.13%) | 29,800 |
8 Sep 2014 | JPY | 1,235 | 1,265 | 1,235 | 1,265 | 1,265 | +30 (+2.43%) | 40,200 |
5 Sep 2014 | JPY | 1,226 | 1,240 | 1,208 | 1,235 | 1,235 | +34 (+2.83%) | 31,200 |
4 Sep 2014 | JPY | 1,201 | 1,210 | 1,190 | 1,201 | 1,201 | -2 (-0.17%) | 20,600 |
3 Sep 2014 | JPY | 1,216 | 1,226 | 1,200 | 1,203 | 1,203 | -23 (-1.88%) | 33,600 |
2 Sep 2014 | JPY | 1,266 | 1,266 | 1,216 | 1,226 | 1,226 | -38 (-3.01%) | 26,500 |
1 Sep 2014 | JPY | 1,206 | 1,269 | 1,206 | 1,264 | 1,264 | +43 (+3.52%) | 28,700 |
29 Aug 2014 | JPY | 1,180 | 1,237 | 1,177 | 1,221 | 1,221 | +33 (+2.78%) | 28,300 |
28 Aug 2014 | JPY | 1,250 | 1,250 | 1,184 | 1,188 | 1,188 | -71 (-5.64%) | 50,200 |
27 Aug 2014 | JPY | 1,293 | 1,293 | 1,252 | 1,259 | 1,259 | -35 (-2.70%) | 29,600 |
26 Aug 2014 | JPY | 1,314 | 1,314 | 1,261 | 1,294 | 1,294 | -1 (-0.08%) | 54,900 |
25 Aug 2014 | JPY | 1,308 | 1,355 | 1,250 | 1,295 | 1,295 | +1 (+0.08%) | 123,700 |
22 Aug 2014 | JPY | 1,233 | 1,331 | 1,230 | 1,294 | 1,294 | +25 (+1.97%) | 110,800 |
21 Aug 2014 | JPY | 1,195 | 1,270 | 1,160 | 1,269 | 1,269 | +62 (+5.14%) | 96,300 |
20 Aug 2014 | JPY | 1,190 | 1,215 | 1,103 | 1,207 | 1,207 | -2 (-0.17%) | 136,300 |
19 Aug 2014 | JPY | 1,240 | 1,265 | 1,187 | 1,209 | 1,209 | -44 (-3.51%) | 99,400 |
18 Aug 2014 | JPY | 1,274 | 1,295 | 1,210 | 1,253 | 1,253 | +9 (+0.72%) | 118,800 |
15 Aug 2014 | JPY | 1,370 | 1,400 | 1,210 | 1,244 | 1,244 | -47 (-3.64%) | 475,300 |