Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2014 | JPY | 2,025 | 2,029 | 1,975 | 2,003 | 2,003 | -68 (-3.28%) | 1,302,100 |
25 Feb 2014 | JPY | 2,056 | 2,079 | 2,020 | 2,071 | 2,071 | +2 (+0.10%) | 1,048,100 |
24 Feb 2014 | JPY | 2,064 | 2,089 | 2,039 | 2,069 | 2,069 | -3 (-0.14%) | 447,700 |
21 Feb 2014 | JPY | 2,047 | 2,075 | 2,030 | 2,072 | 2,072 | +77 (+3.86%) | 860,100 |
20 Feb 2014 | JPY | 2,038 | 2,053 | 1,991 | 1,995 | 1,995 | -46 (-2.25%) | 651,600 |
19 Feb 2014 | JPY | 2,019 | 2,045 | 2,002 | 2,041 | 2,041 | +7 (+0.34%) | 604,000 |
18 Feb 2014 | JPY | 1,990 | 2,043 | 1,979 | 2,034 | 2,034 | +61 (+3.09%) | 943,800 |
17 Feb 2014 | JPY | 1,930 | 1,977 | 1,901 | 1,973 | 1,973 | +43 (+2.23%) | 655,300 |
14 Feb 2014 | JPY | 1,962 | 1,976 | 1,913 | 1,930 | 1,930 | -44 (-2.23%) | 786,400 |
13 Feb 2014 | JPY | 2,004 | 2,007 | 1,971 | 1,974 | 1,974 | -34 (-1.69%) | 547,500 |
12 Feb 2014 | JPY | 1,990 | 2,008 | 1,946 | 2,008 | 2,008 | +15 (+0.75%) | 816,200 |
10 Feb 2014 | JPY | 1,968 | 1,997 | 1,961 | 1,993 | 1,993 | +29 (+1.48%) | 576,800 |
7 Feb 2014 | JPY | 1,937 | 1,974 | 1,930 | 1,964 | 1,964 | +43 (+2.24%) | 1,090,900 |
6 Feb 2014 | JPY | 1,822 | 1,939 | 1,822 | 1,921 | 1,921 | +139 (+7.80%) | 1,763,000 |
5 Feb 2014 | JPY | 1,792 | 1,821 | 1,752 | 1,782 | 1,782 | -3 (-0.17%) | 1,789,100 |
4 Feb 2014 | JPY | 1,780 | 1,799 | 1,758 | 1,785 | 1,785 | -30 (-1.65%) | 1,425,800 |
3 Feb 2014 | JPY | 1,862 | 1,875 | 1,808 | 1,815 | 1,815 | -48 (-2.58%) | 865,000 |
31 Jan 2014 | JPY | 1,838 | 1,878 | 1,837 | 1,863 | 1,863 | +25 (+1.36%) | 1,397,000 |
30 Jan 2014 | JPY | 1,777 | 1,868 | 1,774 | 1,838 | 1,838 | +17 (+0.93%) | 1,458,300 |
29 Jan 2014 | JPY | 1,770 | 1,823 | 1,769 | 1,821 | 1,821 | +86 (+4.96%) | 993,400 |
28 Jan 2014 | JPY | 1,745 | 1,761 | 1,725 | 1,735 | 1,735 | -18 (-1.03%) | 921,500 |
27 Jan 2014 | JPY | 1,742 | 1,769 | 1,737 | 1,753 | 1,753 | -38 (-2.12%) | 968,900 |
24 Jan 2014 | JPY | 1,785 | 1,791 | 1,766 | 1,791 | 1,791 | +1 (+0.06%) | 799,700 |
23 Jan 2014 | JPY | 1,817 | 1,822 | 1,790 | 1,790 | 1,790 | -27 (-1.49%) | 576,300 |
22 Jan 2014 | JPY | 1,809 | 1,829 | 1,791 | 1,817 | 1,817 | +9 (+0.50%) | 758,000 |
21 Jan 2014 | JPY | 1,813 | 1,828 | 1,803 | 1,808 | 1,808 | +21 (+1.18%) | 737,800 |
20 Jan 2014 | JPY | 1,824 | 1,827 | 1,782 | 1,787 | 1,787 | -45 (-2.46%) | 1,309,700 |
17 Jan 2014 | JPY | 1,859 | 1,860 | 1,819 | 1,832 | 1,832 | -54 (-2.86%) | 1,568,100 |
16 Jan 2014 | JPY | 1,900 | 1,915 | 1,880 | 1,886 | 1,886 | -32 (-1.67%) | 1,335,700 |
15 Jan 2014 | JPY | 1,910 | 1,922 | 1,878 | 1,918 | 1,918 | +29 (+1.54%) | 760,300 |