Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | JPY | 1,450 | 1,462 | 1,447 | 1,459 | 1,459 | +4 (+0.27%) | 53,000 |
20 May 2014 | JPY | 1,435 | 1,464.5 | 1,435 | 1,455 | 1,455 | +15 (+1.04%) | 61,400 |
19 May 2014 | JPY | 1,457.5 | 1,462 | 1,439.5 | 1,440 | 1,440 | -22 (-1.50%) | 85,600 |
16 May 2014 | JPY | 1,476 | 1,478.5 | 1,455 | 1,462 | 1,462 | -24.5 (-1.65%) | 102,800 |
15 May 2014 | JPY | 1,490 | 1,493.5 | 1,479 | 1,486.5 | 1,486.5 | -2 (-0.13%) | 49,600 |
14 May 2014 | JPY | 1,478.5 | 1,510 | 1,475 | 1,488.5 | 1,488.5 | +3 (+0.20%) | 92,000 |
13 May 2014 | JPY | 1,458 | 1,499 | 1,457.5 | 1,485.5 | 1,485.5 | +22 (+1.50%) | 111,600 |
12 May 2014 | JPY | 1,480 | 1,490 | 1,463 | 1,463.5 | 1,463.5 | -27 (-1.81%) | 129,800 |
9 May 2014 | JPY | 1,476.5 | 1,502.5 | 1,475 | 1,490.5 | 1,490.5 | +5.5 (+0.37%) | 122,200 |
8 May 2014 | JPY | 1,505 | 1,505 | 1,482 | 1,485 | 1,485 | -27.5 (-1.82%) | 196,600 |
7 May 2014 | JPY | 1,495 | 1,522.5 | 1,475.5 | 1,512.5 | 1,512.5 | -80 (-5.02%) | 252,400 |
2 May 2014 | JPY | 1,560 | 1,600 | 1,557.5 | 1,592.5 | 1,592.5 | +52.5 (+3.41%) | 125,800 |
1 May 2014 | JPY | 1,542.5 | 1,545 | 1,525 | 1,540 | 1,540 | -5 (-0.32%) | 72,400 |
30 Apr 2014 | JPY | 1,545 | 1,555 | 1,532.5 | 1,545 | 1,545 | +2.5 (+0.16%) | 72,000 |
28 Apr 2014 | JPY | 1,540 | 1,545 | 1,522.5 | 1,542.5 | 1,542.5 | -10 (-0.64%) | 58,400 |
25 Apr 2014 | JPY | 1,557.5 | 1,562.5 | 1,545 | 1,552.5 | 1,552.5 | +5 (+0.32%) | 69,400 |
24 Apr 2014 | JPY | 1,545 | 1,552.5 | 1,537.5 | 1,547.5 | 1,547.5 | +2.5 (+0.16%) | 63,800 |
23 Apr 2014 | JPY | 1,532.5 | 1,550 | 1,532.5 | 1,545 | 1,545 | +17.5 (+1.15%) | 60,200 |
22 Apr 2014 | JPY | 1,537.5 | 1,545 | 1,527.5 | 1,527.5 | 1,527.5 | -2.5 (-0.16%) | 82,000 |
21 Apr 2014 | JPY | 1,527.5 | 1,540 | 1,525 | 1,530 | 1,530 | +2.5 (+0.16%) | 59,800 |
18 Apr 2014 | JPY | 1,525 | 1,530 | 1,510 | 1,527.5 | 1,527.5 | +20 (+1.33%) | 62,000 |
17 Apr 2014 | JPY | 1,500 | 1,520 | 1,500 | 1,507.5 | 1,507.5 | 0.0 (0.0%) | 67,600 |
16 Apr 2014 | JPY | 1,464.5 | 1,512.5 | 1,463.5 | 1,507.5 | 1,507.5 | +44 (+3.01%) | 162,400 |
15 Apr 2014 | JPY | 1,470.5 | 1,483 | 1,457.5 | 1,463.5 | 1,463.5 | -9 (-0.61%) | 93,600 |
14 Apr 2014 | JPY | 1,460 | 1,486 | 1,460 | 1,472.5 | 1,472.5 | -9 (-0.61%) | 96,000 |
11 Apr 2014 | JPY | 1,468.5 | 1,500 | 1,460 | 1,481.5 | 1,481.5 | -12 (-0.80%) | 125,600 |
10 Apr 2014 | JPY | 1,493 | 1,505 | 1,477.5 | 1,493.5 | 1,493.5 | +18.5 (+1.25%) | 173,200 |
9 Apr 2014 | JPY | 1,515 | 1,515 | 1,467 | 1,475 | 1,475 | -40 (-2.64%) | 160,000 |
8 Apr 2014 | JPY | 1,525 | 1,527.5 | 1,510 | 1,515 | 1,515 | -17.5 (-1.14%) | 98,400 |
7 Apr 2014 | JPY | 1,537.5 | 1,550 | 1,525 | 1,532.5 | 1,532.5 | -12.5 (-0.81%) | 102,600 |