Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | JPY | 1,540 | 1,547 | 1,515 | 1,518 | 1,518 | -36 (-2.32%) | 699,000 |
6 Jan 2014 | JPY | 1,565 | 1,578 | 1,535 | 1,554 | 1,554 | -1 (-0.06%) | 668,000 |
30 Dec 2013 | JPY | 1,557 | 1,558 | 1,540 | 1,555 | 1,555 | +10 (+0.65%) | 499,000 |
27 Dec 2013 | JPY | 1,555 | 1,555 | 1,531 | 1,545 | 1,545 | -5 (-0.32%) | 313,000 |
26 Dec 2013 | JPY | 1,500 | 1,552 | 1,485 | 1,550 | 1,550 | +68 (+4.59%) | 501,000 |
25 Dec 2013 | JPY | 1,483 | 1,505 | 1,474 | 1,482 | 1,482 | -19 (-1.27%) | 684,000 |
24 Dec 2013 | JPY | 1,528 | 1,543 | 1,496 | 1,501 | 1,501 | -34 (-2.21%) | 845,000 |
20 Dec 2013 | JPY | 1,519 | 1,536 | 1,502 | 1,535 | 1,535 | +15 (+0.99%) | 938,000 |
19 Dec 2013 | JPY | 1,491 | 1,524 | 1,486 | 1,520 | 1,520 | +35 (+2.36%) | 1,468,000 |
18 Dec 2013 | JPY | 1,446 | 1,485 | 1,442 | 1,485 | 1,485 | +26 (+1.78%) | 966,000 |
17 Dec 2013 | JPY | 1,444 | 1,460 | 1,430 | 1,459 | 1,459 | +16 (+1.11%) | 653,000 |
16 Dec 2013 | JPY | 1,448 | 1,455 | 1,434 | 1,443 | 1,443 | -4 (-0.28%) | 586,000 |
13 Dec 2013 | JPY | 1,429 | 1,456 | 1,416 | 1,447 | 1,447 | +11 (+0.77%) | 1,087,000 |
12 Dec 2013 | JPY | 1,454 | 1,454 | 1,423 | 1,436 | 1,436 | -18 (-1.24%) | 301,000 |
11 Dec 2013 | JPY | 1,458 | 1,463 | 1,435 | 1,454 | 1,454 | -17 (-1.16%) | 511,000 |
10 Dec 2013 | JPY | 1,484 | 1,490 | 1,468 | 1,471 | 1,471 | 0.0 (0.0%) | 397,000 |
9 Dec 2013 | JPY | 1,457 | 1,472 | 1,454 | 1,471 | 1,471 | +23 (+1.59%) | 535,000 |
6 Dec 2013 | JPY | 1,440 | 1,451 | 1,430 | 1,448 | 1,448 | +6 (+0.42%) | 541,000 |
5 Dec 2013 | JPY | 1,460 | 1,460 | 1,437 | 1,442 | 1,442 | -22 (-1.50%) | 635,000 |
4 Dec 2013 | JPY | 1,463 | 1,475 | 1,454 | 1,464 | 1,464 | -29 (-1.94%) | 923,000 |
3 Dec 2013 | JPY | 1,490 | 1,499 | 1,480 | 1,493 | 1,493 | +4 (+0.27%) | 939,000 |
2 Dec 2013 | JPY | 1,478 | 1,496 | 1,473 | 1,489 | 1,489 | +39 (+2.69%) | 1,759,000 |
29 Nov 2013 | JPY | 1,440 | 1,452 | 1,434 | 1,450 | 1,450 | +12 (+0.83%) | 938,000 |
28 Nov 2013 | JPY | 1,446 | 1,446 | 1,429 | 1,438 | 1,438 | +8 (+0.56%) | 524,000 |
27 Nov 2013 | JPY | 1,451 | 1,454 | 1,415 | 1,430 | 1,430 | -33 (-2.26%) | 939,000 |
26 Nov 2013 | JPY | 1,408 | 1,473 | 1,408 | 1,463 | 1,463 | +55 (+3.91%) | 2,299,000 |
25 Nov 2013 | JPY | 1,400 | 1,408 | 1,387 | 1,408 | 1,408 | +21 (+1.51%) | 822,000 |
22 Nov 2013 | JPY | 1,391 | 1,392 | 1,376 | 1,387 | 1,387 | +7 (+0.51%) | 725,000 |
21 Nov 2013 | JPY | 1,366 | 1,391 | 1,366 | 1,380 | 1,380 | +16 (+1.17%) | 715,000 |
20 Nov 2013 | JPY | 1,375 | 1,388 | 1,359 | 1,364 | 1,364 | +4 (+0.29%) | 664,000 |