Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2014 | JPY | 1,557.5 | 1,565 | 1,537.5 | 1,545 | 1,545 | -25 (-1.59%) | 151,600 |
3 Apr 2014 | JPY | 1,590 | 1,602.5 | 1,567.5 | 1,570 | 1,570 | -20 (-1.26%) | 168,000 |
2 Apr 2014 | JPY | 1,550 | 1,617.5 | 1,545 | 1,590 | 1,590 | +67.5 (+4.43%) | 330,000 |
1 Apr 2014 | JPY | 1,547.5 | 1,547.5 | 1,507.5 | 1,522.5 | 1,522.5 | -5 (-0.33%) | 294,400 |
31 Mar 2014 | JPY | 1,537.5 | 1,557.5 | 1,515 | 1,527.5 | 1,527.5 | -17.5 (-1.13%) | 199,400 |
28 Mar 2014 | JPY | 1,537.5 | 1,545 | 1,520 | 1,545 | 1,545 | +7.5 (+0.49%) | 100,200 |
27 Mar 2014 | JPY | 1,510 | 1,542.5 | 1,500 | 1,537.5 | 1,537.5 | 0.0 (0.0%) | 149,600 |
26 Mar 2014 | JPY | 1,550 | 1,575 | 1,520 | 1,537.5 | 1,537.5 | -25 (-1.60%) | 264,600 |
25 Mar 2014 | JPY | 1,582.5 | 1,592.5 | 1,560 | 1,562.5 | 1,562.5 | -15 (-0.95%) | 169,600 |
24 Mar 2014 | JPY | 1,600 | 1,635 | 1,577.5 | 1,577.5 | 1,577.5 | -27.5 (-1.71%) | 204,000 |
20 Mar 2014 | JPY | 1,605 | 1,627.5 | 1,590 | 1,605 | 1,605 | -12.5 (-0.77%) | 114,600 |
19 Mar 2014 | JPY | 1,600 | 1,645 | 1,600 | 1,617.5 | 1,617.5 | +15 (+0.94%) | 172,000 |
18 Mar 2014 | JPY | 1,625 | 1,635 | 1,580 | 1,602.5 | 1,602.5 | -2.5 (-0.16%) | 217,200 |
17 Mar 2014 | JPY | 1,620 | 1,630 | 1,600 | 1,605 | 1,605 | -10 (-0.62%) | 105,600 |
14 Mar 2014 | JPY | 1,612.5 | 1,635 | 1,590 | 1,615 | 1,615 | -32.5 (-1.97%) | 249,600 |
13 Mar 2014 | JPY | 1,650 | 1,667.5 | 1,642.5 | 1,647.5 | 1,647.5 | -7.5 (-0.45%) | 61,600 |
12 Mar 2014 | JPY | 1,660 | 1,670 | 1,655 | 1,655 | 1,655 | -40 (-2.36%) | 35,400 |
11 Mar 2014 | JPY | 1,670 | 1,695 | 1,670 | 1,695 | 1,695 | +12.5 (+0.74%) | 72,600 |
10 Mar 2014 | JPY | 1,700 | 1,710 | 1,672.5 | 1,682.5 | 1,682.5 | -27.5 (-1.61%) | 54,600 |
7 Mar 2014 | JPY | 1,705 | 1,717.5 | 1,692.5 | 1,710 | 1,710 | +7.5 (+0.44%) | 50,600 |
6 Mar 2014 | JPY | 1,685 | 1,705 | 1,665 | 1,702.5 | 1,702.5 | +12.5 (+0.74%) | 33,200 |
5 Mar 2014 | JPY | 1,695 | 1,705 | 1,685 | 1,690 | 1,690 | 0.0 (0.0%) | 50,400 |
4 Mar 2014 | JPY | 1,640 | 1,692.5 | 1,640 | 1,690 | 1,690 | +22.5 (+1.35%) | 80,600 |
3 Mar 2014 | JPY | 1,632.5 | 1,672.5 | 1,610 | 1,667.5 | 1,667.5 | +25 (+1.52%) | 83,200 |
28 Feb 2014 | JPY | 1,667.5 | 1,672.5 | 1,632.5 | 1,642.5 | 1,642.5 | -42.5 (-2.52%) | 123,200 |
27 Feb 2014 | JPY | 1,675 | 1,700 | 1,670 | 1,685 | 1,685 | 0.0 (0.0%) | 34,800 |
26 Feb 2014 | JPY | 1,682.5 | 1,705 | 1,680 | 1,685 | 1,685 | -17.5 (-1.03%) | 42,600 |
25 Feb 2014 | JPY | 1,692.5 | 1,712.5 | 1,685 | 1,702.5 | 1,702.5 | +12.5 (+0.74%) | 53,000 |
24 Feb 2014 | JPY | 1,690 | 1,720 | 1,680 | 1,690 | 1,690 | -7.5 (-0.44%) | 31,200 |
21 Feb 2014 | JPY | 1,667.5 | 1,702.5 | 1,667.5 | 1,697.5 | 1,697.5 | +30 (+1.80%) | 43,400 |