Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | JPY | 2,030 | 2,060 | 2,000 | 2,023 | 2,023 | -16 (-0.78%) | 158,200 |
27 Dec 2013 | JPY | 2,020 | 2,058 | 1,992 | 2,039 | 2,039 | +44 (+2.21%) | 175,200 |
26 Dec 2013 | JPY | 1,880 | 2,029 | 1,869 | 1,995 | 1,995 | +173 (+9.50%) | 253,000 |
25 Dec 2013 | JPY | 1,774 | 1,834 | 1,772 | 1,822 | 1,822 | +22 (+1.22%) | 171,500 |
24 Dec 2013 | JPY | 1,819 | 1,838 | 1,786 | 1,800 | 1,800 | -10 (-0.55%) | 112,700 |
20 Dec 2013 | JPY | 1,875 | 1,886 | 1,780 | 1,810 | 1,810 | -65 (-3.47%) | 198,500 |
19 Dec 2013 | JPY | 1,948 | 1,949 | 1,870 | 1,875 | 1,875 | -25 (-1.32%) | 87,200 |
18 Dec 2013 | JPY | 1,790 | 1,920 | 1,789 | 1,900 | 1,900 | +80 (+4.40%) | 137,900 |
17 Dec 2013 | JPY | 1,819 | 1,870 | 1,815 | 1,820 | 1,820 | -14 (-0.76%) | 107,100 |
16 Dec 2013 | JPY | 1,953 | 1,979 | 1,830 | 1,834 | 1,834 | -158 (-7.93%) | 225,300 |
13 Dec 2013 | JPY | 2,078 | 2,080 | 1,991 | 1,992 | 1,992 | -92 (-4.41%) | 94,400 |
12 Dec 2013 | JPY | 2,079 | 2,125 | 2,051 | 2,084 | 2,084 | -15 (-0.71%) | 88,600 |
11 Dec 2013 | JPY | 2,120 | 2,137 | 2,010 | 2,099 | 2,099 | +3 (+0.14%) | 126,900 |
10 Dec 2013 | JPY | 2,079 | 2,177 | 2,065 | 2,096 | 2,096 | +11 (+0.53%) | 230,600 |
9 Dec 2013 | JPY | 1,975 | 2,100 | 1,975 | 2,085 | 2,085 | +127 (+6.49%) | 289,100 |
6 Dec 2013 | JPY | 1,951 | 1,958 | 1,905 | 1,958 | 1,958 | +7 (+0.36%) | 104,500 |
5 Dec 2013 | JPY | 1,938 | 1,974 | 1,920 | 1,951 | 1,951 | +32 (+1.67%) | 108,800 |
4 Dec 2013 | JPY | 1,925 | 1,930 | 1,871 | 1,919 | 1,919 | -20 (-1.03%) | 92,700 |
3 Dec 2013 | JPY | 1,983 | 1,985 | 1,932 | 1,939 | 1,939 | +36 (+1.89%) | 187,600 |
2 Dec 2013 | JPY | 1,808 | 1,927 | 1,806 | 1,903 | 1,903 | +95 (+5.25%) | 198,500 |
29 Nov 2013 | JPY | 1,785 | 1,820 | 1,781 | 1,808 | 1,808 | +30 (+1.69%) | 62,400 |
28 Nov 2013 | JPY | 1,780 | 1,807 | 1,775 | 1,778 | 1,778 | +18 (+1.02%) | 30,900 |
27 Nov 2013 | JPY | 1,813 | 1,825 | 1,760 | 1,760 | 1,760 | -47 (-2.60%) | 84,300 |
26 Nov 2013 | JPY | 1,755 | 1,810 | 1,750 | 1,807 | 1,807 | +39 (+2.21%) | 74,500 |
25 Nov 2013 | JPY | 1,800 | 1,809 | 1,766 | 1,768 | 1,768 | -28 (-1.56%) | 69,400 |
22 Nov 2013 | JPY | 1,840 | 1,840 | 1,780 | 1,796 | 1,796 | -9 (-0.50%) | 108,700 |
21 Nov 2013 | JPY | 1,810 | 1,826 | 1,801 | 1,805 | 1,805 | -13 (-0.72%) | 84,400 |
20 Nov 2013 | JPY | 1,815 | 1,855 | 1,806 | 1,818 | 1,818 | +18 (+1%) | 102,900 |
19 Nov 2013 | JPY | 1,811 | 1,819 | 1,792 | 1,800 | 1,800 | -10 (-0.55%) | 111,700 |
18 Nov 2013 | JPY | 1,854 | 1,885 | 1,785 | 1,810 | 1,810 | -39 (-2.11%) | 237,000 |