Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2014 | JPY | 1,922 | 1,927 | 1,883 | 1,889 | 1,889 | -44 (-2.28%) | 902,500 |
10 Jan 2014 | JPY | 1,935 | 1,975 | 1,914 | 1,933 | 1,933 | -21 (-1.07%) | 1,213,900 |
9 Jan 2014 | JPY | 1,981 | 1,999 | 1,931 | 1,954 | 1,954 | -50 (-2.50%) | 1,570,900 |
8 Jan 2014 | JPY | 2,014 | 2,020 | 1,963 | 2,004 | 2,004 | -2 (-0.10%) | 705,900 |
7 Jan 2014 | JPY | 1,960 | 2,012 | 1,960 | 2,006 | 2,006 | +36 (+1.83%) | 907,700 |
6 Jan 2014 | JPY | 1,963 | 1,979 | 1,950 | 1,970 | 1,970 | +16 (+0.82%) | 897,200 |
30 Dec 2013 | JPY | 2,011 | 2,022 | 1,936 | 1,954 | 1,954 | -122 (-5.88%) | 1,661,300 |
27 Dec 2013 | JPY | 2,091 | 2,092 | 2,048 | 2,076 | 2,076 | -15 (-0.72%) | 576,200 |
26 Dec 2013 | JPY | 2,010 | 2,105 | 2,003 | 2,091 | 2,091 | +92 (+4.60%) | 863,300 |
25 Dec 2013 | JPY | 1,923 | 2,003 | 1,910 | 1,999 | 1,999 | +65 (+3.36%) | 882,300 |
24 Dec 2013 | JPY | 1,934 | 1,979 | 1,928 | 1,934 | 1,934 | +1 (+0.05%) | 845,800 |
20 Dec 2013 | JPY | 1,946 | 1,960 | 1,911 | 1,933 | 1,933 | -29 (-1.48%) | 832,800 |
19 Dec 2013 | JPY | 1,980 | 1,998 | 1,951 | 1,962 | 1,962 | +7 (+0.36%) | 800,600 |
18 Dec 2013 | JPY | 1,946 | 1,965 | 1,933 | 1,955 | 1,955 | +9 (+0.46%) | 710,100 |
17 Dec 2013 | JPY | 1,883 | 1,953 | 1,868 | 1,946 | 1,946 | +66 (+3.51%) | 891,700 |
16 Dec 2013 | JPY | 1,892 | 1,898 | 1,863 | 1,880 | 1,880 | -27 (-1.42%) | 774,000 |
13 Dec 2013 | JPY | 1,872 | 1,940 | 1,869 | 1,907 | 1,907 | +18 (+0.95%) | 1,902,200 |
12 Dec 2013 | JPY | 1,860 | 1,893 | 1,831 | 1,889 | 1,889 | -2 (-0.11%) | 1,839,900 |
11 Dec 2013 | JPY | 1,920 | 1,932 | 1,871 | 1,891 | 1,891 | -87 (-4.40%) | 1,318,900 |
10 Dec 2013 | JPY | 1,989 | 1,997 | 1,964 | 1,978 | 1,978 | -18 (-0.90%) | 1,035,800 |
9 Dec 2013 | JPY | 1,972 | 1,999 | 1,961 | 1,996 | 1,996 | +63 (+3.26%) | 605,500 |
6 Dec 2013 | JPY | 1,943 | 1,967 | 1,912 | 1,933 | 1,933 | +27 (+1.42%) | 1,428,500 |
5 Dec 2013 | JPY | 1,970 | 1,978 | 1,891 | 1,906 | 1,906 | -25 (-1.29%) | 1,324,200 |
4 Dec 2013 | JPY | 1,934 | 1,968 | 1,897 | 1,931 | 1,931 | -41 (-2.08%) | 1,576,400 |
3 Dec 2013 | JPY | 1,945 | 1,979 | 1,911 | 1,972 | 1,972 | +107 (+5.74%) | 1,920,600 |
2 Dec 2013 | JPY | 1,863 | 1,870 | 1,841 | 1,865 | 1,865 | 0.0 (0.0%) | 665,100 |
29 Nov 2013 | JPY | 1,885 | 1,885 | 1,831 | 1,865 | 1,865 | +1 (+0.05%) | 669,700 |
28 Nov 2013 | JPY | 1,820 | 1,865 | 1,812 | 1,864 | 1,864 | +61 (+3.38%) | 779,300 |
27 Nov 2013 | JPY | 1,817 | 1,828 | 1,788 | 1,803 | 1,803 | -20 (-1.10%) | 671,500 |
26 Nov 2013 | JPY | 1,797 | 1,833 | 1,776 | 1,823 | 1,823 | +29 (+1.62%) | 1,163,700 |