Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | JPY | 1,462.5 | 1,478.5 | 1,456 | 1,466 | 1,466 | +1.5 (+0.10%) | 92,000 |
20 Aug 2013 | JPY | 1,497.5 | 1,497.5 | 1,463.5 | 1,464.5 | 1,464.5 | -35.5 (-2.37%) | 175,800 |
19 Aug 2013 | JPY | 1,491.5 | 1,510 | 1,491.5 | 1,500 | 1,500 | +9 (+0.60%) | 59,200 |
16 Aug 2013 | JPY | 1,500 | 1,517.5 | 1,490.5 | 1,491 | 1,491 | -31.5 (-2.07%) | 99,400 |
15 Aug 2013 | JPY | 1,547.5 | 1,550 | 1,520 | 1,522.5 | 1,522.5 | -25 (-1.62%) | 91,400 |
14 Aug 2013 | JPY | 1,562.5 | 1,567.5 | 1,530 | 1,547.5 | 1,547.5 | -7.5 (-0.48%) | 107,800 |
13 Aug 2013 | JPY | 1,542.5 | 1,557.5 | 1,530 | 1,555 | 1,555 | +30 (+1.97%) | 125,400 |
12 Aug 2013 | JPY | 1,502.5 | 1,540 | 1,492.5 | 1,525 | 1,525 | +22.5 (+1.50%) | 122,800 |
9 Aug 2013 | JPY | 1,550 | 1,557.5 | 1,462.5 | 1,502.5 | 1,502.5 | -47.5 (-3.06%) | 281,200 |
8 Aug 2013 | JPY | 1,540 | 1,577.5 | 1,540 | 1,550 | 1,550 | +10 (+0.65%) | 67,000 |
7 Aug 2013 | JPY | 1,567.5 | 1,600 | 1,535 | 1,540 | 1,540 | -70 (-4.35%) | 92,200 |
6 Aug 2013 | JPY | 1,570 | 1,612.5 | 1,555 | 1,610 | 1,610 | +42.5 (+2.71%) | 106,200 |
5 Aug 2013 | JPY | 1,587.5 | 1,587.5 | 1,542.5 | 1,567.5 | 1,567.5 | -17.5 (-1.10%) | 70,400 |
2 Aug 2013 | JPY | 1,572.5 | 1,587.5 | 1,560 | 1,585 | 1,585 | +35 (+2.26%) | 86,800 |
1 Aug 2013 | JPY | 1,545 | 1,550 | 1,517.5 | 1,550 | 1,550 | +17.5 (+1.14%) | 95,600 |
31 Jul 2013 | JPY | 1,505 | 1,547.5 | 1,505 | 1,532.5 | 1,532.5 | +10 (+0.66%) | 223,200 |
30 Jul 2013 | JPY | 1,499.5 | 1,527.5 | 1,499.5 | 1,522.5 | 1,522.5 | +23 (+1.53%) | 101,800 |
29 Jul 2013 | JPY | 1,510 | 1,540 | 1,493 | 1,499.5 | 1,499.5 | -40.5 (-2.63%) | 230,600 |
26 Jul 2013 | JPY | 1,580 | 1,582.5 | 1,537.5 | 1,540 | 1,540 | -45 (-2.84%) | 177,600 |
25 Jul 2013 | JPY | 1,605 | 1,617.5 | 1,580 | 1,585 | 1,585 | -20 (-1.25%) | 154,200 |
24 Jul 2013 | JPY | 1,590 | 1,615 | 1,585 | 1,605 | 1,605 | +20 (+1.26%) | 186,200 |
23 Jul 2013 | JPY | 1,587.5 | 1,595 | 1,575 | 1,585 | 1,585 | 0.0 (0.0%) | 184,200 |
22 Jul 2013 | JPY | 1,600 | 1,600 | 1,565 | 1,585 | 1,585 | +2.5 (+0.16%) | 263,600 |
19 Jul 2013 | JPY | 1,610 | 1,622.5 | 1,580 | 1,582.5 | 1,582.5 | -32.5 (-2.01%) | 137,000 |
18 Jul 2013 | JPY | 1,615 | 1,625 | 1,607.5 | 1,615 | 1,615 | 0.0 (0.0%) | 402,200 |
17 Jul 2013 | JPY | 1,617.5 | 1,627.5 | 1,610 | 1,615 | 1,615 | +5 (+0.31%) | 132,200 |
16 Jul 2013 | JPY | 1,622.5 | 1,625 | 1,602.5 | 1,610 | 1,610 | -2.5 (-0.16%) | 105,400 |
12 Jul 2013 | JPY | 1,567.5 | 1,617.5 | 1,567.5 | 1,612.5 | 1,612.5 | +27.5 (+1.74%) | 119,400 |
11 Jul 2013 | JPY | 1,560 | 1,597.5 | 1,560 | 1,585 | 1,585 | +10 (+0.63%) | 101,400 |
10 Jul 2013 | JPY | 1,610 | 1,610 | 1,557.5 | 1,575 | 1,575 | -27.5 (-1.72%) | 227,600 |