Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | JPY | 1,467.5 | 1,468.5 | 1,443.5 | 1,456.5 | 1,456.5 | -17 (-1.15%) | 133,000 |
3 Oct 2013 | JPY | 1,489.5 | 1,496.5 | 1,473.5 | 1,473.5 | 1,473.5 | -29 (-1.93%) | 169,600 |
2 Oct 2013 | JPY | 1,517.5 | 1,520 | 1,481.5 | 1,502.5 | 1,502.5 | -5 (-0.33%) | 276,600 |
1 Oct 2013 | JPY | 1,517.5 | 1,535 | 1,497.5 | 1,507.5 | 1,507.5 | -17.5 (-1.15%) | 216,400 |
30 Sep 2013 | JPY | 1,485 | 1,527.5 | 1,478.5 | 1,525 | 1,525 | +22.5 (+1.50%) | 280,000 |
27 Sep 2013 | JPY | 1,537.5 | 1,540 | 1,499.5 | 1,502.5 | 1,502.5 | -47.5 (-3.06%) | 324,200 |
26 Sep 2013 | JPY | 1,532.5 | 1,555 | 1,510 | 1,550 | 1,550 | -55 (-3.43%) | 210,000 |
25 Sep 2013 | JPY | 1,612.5 | 1,612.5 | 1,600 | 1,605 | 1,605 | +2.5 (+0.16%) | 209,800 |
24 Sep 2013 | JPY | 1,595 | 1,607.5 | 1,590 | 1,602.5 | 1,602.5 | +5 (+0.31%) | 220,000 |
20 Sep 2013 | JPY | 1,592.5 | 1,607.5 | 1,582.5 | 1,597.5 | 1,597.5 | +20 (+1.27%) | 216,800 |
19 Sep 2013 | JPY | 1,570 | 1,580 | 1,562.5 | 1,577.5 | 1,577.5 | +20 (+1.28%) | 159,800 |
18 Sep 2013 | JPY | 1,562.5 | 1,570 | 1,550 | 1,557.5 | 1,557.5 | +2.5 (+0.16%) | 161,200 |
17 Sep 2013 | JPY | 1,547.5 | 1,565 | 1,542.5 | 1,555 | 1,555 | +30 (+1.97%) | 153,400 |
13 Sep 2013 | JPY | 1,494.5 | 1,530 | 1,494.5 | 1,525 | 1,525 | +10 (+0.66%) | 172,000 |
12 Sep 2013 | JPY | 1,520 | 1,525 | 1,510 | 1,515 | 1,515 | +2.5 (+0.17%) | 124,600 |
11 Sep 2013 | JPY | 1,525 | 1,530 | 1,505 | 1,512.5 | 1,512.5 | -7.5 (-0.49%) | 125,200 |
10 Sep 2013 | JPY | 1,522.5 | 1,522.5 | 1,502.5 | 1,520 | 1,520 | +22.5 (+1.50%) | 93,600 |
9 Sep 2013 | JPY | 1,515 | 1,515 | 1,489 | 1,497.5 | 1,497.5 | +25 (+1.70%) | 157,200 |
6 Sep 2013 | JPY | 1,479.5 | 1,488.5 | 1,451 | 1,472.5 | 1,472.5 | -2 (-0.14%) | 95,200 |
5 Sep 2013 | JPY | 1,485.5 | 1,490 | 1,461.5 | 1,474.5 | 1,474.5 | +3 (+0.20%) | 118,200 |
4 Sep 2013 | JPY | 1,445 | 1,482.5 | 1,437.5 | 1,471.5 | 1,471.5 | +12.5 (+0.86%) | 258,200 |
3 Sep 2013 | JPY | 1,450 | 1,459.5 | 1,442.5 | 1,459 | 1,459 | +19.5 (+1.35%) | 115,600 |
2 Sep 2013 | JPY | 1,428 | 1,446 | 1,420 | 1,439.5 | 1,439.5 | +13 (+0.91%) | 110,200 |
30 Aug 2013 | JPY | 1,449.5 | 1,461.5 | 1,419 | 1,426.5 | 1,426.5 | -18 (-1.25%) | 200,800 |
29 Aug 2013 | JPY | 1,435.5 | 1,453 | 1,434.5 | 1,444.5 | 1,444.5 | 0.0 (0.0%) | 95,200 |
28 Aug 2013 | JPY | 1,455 | 1,457 | 1,430.5 | 1,444.5 | 1,444.5 | -15.5 (-1.06%) | 129,400 |
27 Aug 2013 | JPY | 1,475 | 1,486 | 1,459 | 1,460 | 1,460 | -19 (-1.28%) | 98,400 |
26 Aug 2013 | JPY | 1,492.5 | 1,494.5 | 1,471.5 | 1,479 | 1,479 | +4 (+0.27%) | 60,200 |
23 Aug 2013 | JPY | 1,467.5 | 1,486.5 | 1,466 | 1,475 | 1,475 | +11.5 (+0.79%) | 110,600 |
22 Aug 2013 | JPY | 1,456.5 | 1,479 | 1,456.5 | 1,463.5 | 1,463.5 | -2.5 (-0.17%) | 85,800 |