Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | JPY | 1,565 | 1,640 | 1,565 | 1,620 | 1,620 | +20 (+1.25%) | 129,800 |
27 May 2013 | JPY | 1,652.5 | 1,670 | 1,600 | 1,600 | 1,600 | -117.5 (-6.84%) | 108,200 |
24 May 2013 | JPY | 1,697.5 | 1,737.5 | 1,662.5 | 1,717.5 | 1,717.5 | +40 (+2.38%) | 188,400 |
23 May 2013 | JPY | 1,775 | 1,807.5 | 1,677.5 | 1,677.5 | 1,677.5 | -102.5 (-5.76%) | 163,600 |
22 May 2013 | JPY | 1,805 | 1,822.5 | 1,775 | 1,780 | 1,780 | -25 (-1.39%) | 72,400 |
21 May 2013 | JPY | 1,782.5 | 1,817.5 | 1,782.5 | 1,805 | 1,805 | +22.5 (+1.26%) | 109,000 |
20 May 2013 | JPY | 1,797.5 | 1,810 | 1,777.5 | 1,782.5 | 1,782.5 | -12.5 (-0.70%) | 65,400 |
17 May 2013 | JPY | 1,755 | 1,810 | 1,755 | 1,795 | 1,795 | +42.5 (+2.43%) | 81,400 |
16 May 2013 | JPY | 1,795 | 1,825 | 1,727.5 | 1,752.5 | 1,752.5 | -55 (-3.04%) | 205,400 |
15 May 2013 | JPY | 1,842.5 | 1,885 | 1,790 | 1,807.5 | 1,807.5 | -35 (-1.90%) | 212,200 |
14 May 2013 | JPY | 1,800 | 1,860 | 1,790 | 1,842.5 | 1,842.5 | +12.5 (+0.68%) | 171,800 |
13 May 2013 | JPY | 1,800 | 1,865 | 1,777.5 | 1,830 | 1,830 | +15 (+0.83%) | 325,200 |
10 May 2013 | JPY | 1,747.5 | 1,825 | 1,672.5 | 1,815 | 1,815 | +262.5 (+16.91%) | 542,800 |
9 May 2013 | JPY | 1,575 | 1,575 | 1,545 | 1,552.5 | 1,552.5 | -5 (-0.32%) | 60,800 |
8 May 2013 | JPY | 1,592.5 | 1,592.5 | 1,535 | 1,557.5 | 1,557.5 | -30 (-1.89%) | 93,800 |
7 May 2013 | JPY | 1,567.5 | 1,600 | 1,567.5 | 1,587.5 | 1,587.5 | +55 (+3.59%) | 168,800 |
2 May 2013 | JPY | 1,557.5 | 1,557.5 | 1,527.5 | 1,532.5 | 1,532.5 | -25 (-1.61%) | 76,600 |
1 May 2013 | JPY | 1,545 | 1,567.5 | 1,527.5 | 1,557.5 | 1,557.5 | +20 (+1.30%) | 121,600 |
30 Apr 2013 | JPY | 1,547.5 | 1,550 | 1,522.5 | 1,537.5 | 1,537.5 | +2.5 (+0.16%) | 101,200 |
26 Apr 2013 | JPY | 1,575 | 1,575 | 1,520 | 1,535 | 1,535 | -37.5 (-2.38%) | 168,000 |
25 Apr 2013 | JPY | 1,565 | 1,575 | 1,545 | 1,572.5 | 1,572.5 | +22.5 (+1.45%) | 116,400 |
24 Apr 2013 | JPY | 1,545 | 1,567.5 | 1,505 | 1,550 | 1,550 | +22.5 (+1.47%) | 100,600 |
23 Apr 2013 | JPY | 1,510 | 1,530 | 1,507.5 | 1,527.5 | 1,527.5 | +22.5 (+1.50%) | 125,400 |
22 Apr 2013 | JPY | 1,493 | 1,517.5 | 1,488.5 | 1,505 | 1,505 | +18.5 (+1.24%) | 96,600 |
19 Apr 2013 | JPY | 1,483.5 | 1,496 | 1,461 | 1,486.5 | 1,486.5 | +14.5 (+0.99%) | 136,600 |
18 Apr 2013 | JPY | 1,483.5 | 1,483.5 | 1,454.5 | 1,472 | 1,472 | -7 (-0.47%) | 174,600 |
17 Apr 2013 | JPY | 1,430 | 1,487.5 | 1,430 | 1,479 | 1,479 | +54 (+3.79%) | 185,600 |
16 Apr 2013 | JPY | 1,417 | 1,431.5 | 1,402.5 | 1,425 | 1,425 | -17 (-1.18%) | 164,800 |
15 Apr 2013 | JPY | 1,457 | 1,469.5 | 1,426 | 1,442 | 1,442 | -28 (-1.90%) | 66,800 |
12 Apr 2013 | JPY | 1,464 | 1,472.5 | 1,449.5 | 1,470 | 1,470 | 0.0 (0.0%) | 131,800 |