Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | JPY | 5,000 | 5,030 | 4,950 | 4,990 | 4,990 | -40 (-0.80%) | 411,820 |
7 Oct 2014 | JPY | 5,100 | 5,130 | 5,020 | 5,030 | 5,030 | -100 (-1.95%) | 229,520 |
6 Oct 2014 | JPY | 5,180 | 5,190 | 5,110 | 5,130 | 5,130 | -30 (-0.58%) | 234,670 |
3 Oct 2014 | JPY | 5,090 | 5,200 | 5,030 | 5,160 | 5,160 | +120 (+2.38%) | 280,600 |
2 Oct 2014 | JPY | 5,000 | 5,080 | 4,980 | 5,040 | 5,040 | -70 (-1.37%) | 453,600 |
1 Oct 2014 | JPY | 5,210 | 5,220 | 5,110 | 5,110 | 5,110 | -120 (-2.29%) | 425,350 |
30 Sep 2014 | JPY | 5,310 | 5,320 | 5,220 | 5,230 | 5,230 | -80 (-1.51%) | 381,660 |
29 Sep 2014 | JPY | 5,350 | 5,370 | 5,310 | 5,310 | 5,310 | -30 (-0.56%) | 206,360 |
26 Sep 2014 | JPY | 5,320 | 5,360 | 5,300 | 5,340 | 5,340 | -40 (-0.74%) | 352,900 |
25 Sep 2014 | JPY | 5,420 | 5,440 | 5,340 | 5,380 | 5,380 | 0.0 (0.0%) | 357,290 |
24 Sep 2014 | JPY | 5,450 | 5,450 | 5,320 | 5,380 | 5,380 | -130 (-2.36%) | 408,560 |
22 Sep 2014 | JPY | 5,700 | 5,710 | 5,510 | 5,510 | 5,510 | -90 (-1.61%) | 473,960 |
19 Sep 2014 | JPY | 5,550 | 5,610 | 5,480 | 5,600 | 5,600 | +110 (+2.00%) | 583,300 |
18 Sep 2014 | JPY | 5,370 | 5,640 | 5,370 | 5,490 | 5,490 | +130 (+2.43%) | 1,048,620 |
17 Sep 2014 | JPY | 5,350 | 5,420 | 5,330 | 5,360 | 5,360 | +20 (+0.37%) | 301,150 |
16 Sep 2014 | JPY | 5,380 | 5,390 | 5,330 | 5,340 | 5,340 | -10 (-0.19%) | 292,630 |
12 Sep 2014 | JPY | 5,390 | 5,430 | 5,320 | 5,350 | 5,350 | -80 (-1.47%) | 373,300 |
11 Sep 2014 | JPY | 5,360 | 5,460 | 5,330 | 5,430 | 5,430 | +80 (+1.50%) | 398,510 |
10 Sep 2014 | JPY | 5,470 | 5,480 | 5,280 | 5,350 | 5,350 | -110 (-2.01%) | 491,540 |
9 Sep 2014 | JPY | 5,350 | 5,570 | 5,320 | 5,460 | 5,460 | +180 (+3.41%) | 796,390 |
8 Sep 2014 | JPY | 5,300 | 5,380 | 5,270 | 5,280 | 5,280 | +30 (+0.57%) | 440,730 |
5 Sep 2014 | JPY | 5,350 | 5,380 | 5,250 | 5,250 | 5,250 | -120 (-2.23%) | 771,300 |
4 Sep 2014 | JPY | 5,510 | 5,520 | 5,350 | 5,370 | 5,370 | -150 (-2.72%) | 666,400 |
3 Sep 2014 | JPY | 5,530 | 5,620 | 5,500 | 5,520 | 5,520 | 0.0 (0.0%) | 414,820 |
2 Sep 2014 | JPY | 5,530 | 5,540 | 5,480 | 5,520 | 5,520 | -10 (-0.18%) | 388,390 |
1 Sep 2014 | JPY | 5,570 | 5,600 | 5,510 | 5,530 | 5,530 | -30 (-0.54%) | 297,670 |
29 Aug 2014 | JPY | 5,570 | 5,660 | 5,550 | 5,560 | 5,560 | -40 (-0.71%) | 423,880 |
28 Aug 2014 | JPY | 5,670 | 5,680 | 5,570 | 5,600 | 5,600 | -80 (-1.41%) | 284,380 |
27 Aug 2014 | JPY | 5,690 | 5,770 | 5,650 | 5,680 | 5,680 | +10 (+0.18%) | 342,720 |
26 Aug 2014 | JPY | 5,760 | 5,770 | 5,670 | 5,670 | 5,670 | -120 (-2.07%) | 468,890 |