Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | JPY | 1,655 | 1,662.5 | 1,642.5 | 1,657.5 | 1,657.5 | 0.0 (0.0%) | 82,000 |
6 Jan 2014 | JPY | 1,660 | 1,667.5 | 1,642.5 | 1,657.5 | 1,657.5 | +2.5 (+0.15%) | 99,600 |
30 Dec 2013 | JPY | 1,645 | 1,660 | 1,637.5 | 1,655 | 1,655 | +32.5 (+2.00%) | 133,200 |
27 Dec 2013 | JPY | 1,620 | 1,622.5 | 1,577.5 | 1,622.5 | 1,622.5 | +20 (+1.25%) | 111,400 |
26 Dec 2013 | JPY | 1,575 | 1,607.5 | 1,572.5 | 1,602.5 | 1,602.5 | +47.5 (+3.05%) | 100,000 |
25 Dec 2013 | JPY | 1,572.5 | 1,575 | 1,540 | 1,555 | 1,555 | -12.5 (-0.80%) | 262,800 |
24 Dec 2013 | JPY | 1,600 | 1,607.5 | 1,560 | 1,567.5 | 1,567.5 | -35 (-2.18%) | 188,000 |
20 Dec 2013 | JPY | 1,595 | 1,605 | 1,592.5 | 1,602.5 | 1,602.5 | -2.5 (-0.16%) | 106,200 |
19 Dec 2013 | JPY | 1,615 | 1,625 | 1,597.5 | 1,605 | 1,605 | +7.5 (+0.47%) | 163,800 |
18 Dec 2013 | JPY | 1,602.5 | 1,610 | 1,597.5 | 1,597.5 | 1,597.5 | -5 (-0.31%) | 126,800 |
17 Dec 2013 | JPY | 1,595 | 1,605 | 1,592.5 | 1,602.5 | 1,602.5 | +20 (+1.26%) | 71,200 |
16 Dec 2013 | JPY | 1,595 | 1,605 | 1,577.5 | 1,582.5 | 1,582.5 | -27.5 (-1.71%) | 83,400 |
13 Dec 2013 | JPY | 1,620 | 1,625 | 1,592.5 | 1,610 | 1,610 | +2.5 (+0.16%) | 215,600 |
12 Dec 2013 | JPY | 1,610 | 1,612.5 | 1,600 | 1,607.5 | 1,607.5 | -15 (-0.92%) | 109,200 |
11 Dec 2013 | JPY | 1,625 | 1,630 | 1,605 | 1,622.5 | 1,622.5 | +7.5 (+0.46%) | 108,000 |
10 Dec 2013 | JPY | 1,610 | 1,625 | 1,607.5 | 1,615 | 1,615 | -5 (-0.31%) | 65,600 |
9 Dec 2013 | JPY | 1,627.5 | 1,642.5 | 1,612.5 | 1,620 | 1,620 | +27.5 (+1.73%) | 107,200 |
6 Dec 2013 | JPY | 1,600 | 1,610 | 1,590 | 1,592.5 | 1,592.5 | -12.5 (-0.78%) | 90,000 |
5 Dec 2013 | JPY | 1,615 | 1,632.5 | 1,605 | 1,605 | 1,605 | -17.5 (-1.08%) | 93,800 |
4 Dec 2013 | JPY | 1,635 | 1,647.5 | 1,617.5 | 1,622.5 | 1,622.5 | -27.5 (-1.67%) | 116,800 |
3 Dec 2013 | JPY | 1,647.5 | 1,662.5 | 1,635 | 1,650 | 1,650 | +12.5 (+0.76%) | 150,800 |
2 Dec 2013 | JPY | 1,635 | 1,645 | 1,632.5 | 1,637.5 | 1,637.5 | +2.5 (+0.15%) | 97,600 |
29 Nov 2013 | JPY | 1,625 | 1,637.5 | 1,622.5 | 1,635 | 1,635 | -5 (-0.30%) | 107,400 |
28 Nov 2013 | JPY | 1,645 | 1,647.5 | 1,630 | 1,640 | 1,640 | 0.0 (0.0%) | 51,800 |
27 Nov 2013 | JPY | 1,637.5 | 1,650 | 1,632.5 | 1,640 | 1,640 | -10 (-0.61%) | 131,200 |
26 Nov 2013 | JPY | 1,635 | 1,662.5 | 1,630 | 1,650 | 1,650 | +25 (+1.54%) | 329,200 |
25 Nov 2013 | JPY | 1,635 | 1,635 | 1,620 | 1,625 | 1,625 | 0.0 (0.0%) | 110,600 |
22 Nov 2013 | JPY | 1,640 | 1,647.5 | 1,622.5 | 1,625 | 1,625 | 0.0 (0.0%) | 201,000 |
21 Nov 2013 | JPY | 1,640 | 1,645 | 1,615 | 1,625 | 1,625 | +7.5 (+0.46%) | 143,200 |
20 Nov 2013 | JPY | 1,625 | 1,640 | 1,615 | 1,617.5 | 1,617.5 | -15 (-0.92%) | 94,400 |