Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | JPY | 1,664 | 1,702 | 1,637 | 1,697 | 1,697 | +65 (+3.98%) | 848,000 |
25 Dec 2013 | JPY | 1,600 | 1,663 | 1,591 | 1,632 | 1,632 | +20 (+1.24%) | 1,319,500 |
24 Dec 2013 | JPY | 1,650 | 1,667 | 1,606 | 1,612 | 1,612 | -60 (-3.59%) | 1,097,700 |
20 Dec 2013 | JPY | 1,639 | 1,679 | 1,620 | 1,672 | 1,672 | +38 (+2.33%) | 1,161,800 |
19 Dec 2013 | JPY | 1,673 | 1,686 | 1,630 | 1,634 | 1,634 | -36 (-2.16%) | 1,243,700 |
18 Dec 2013 | JPY | 1,694 | 1,711 | 1,662 | 1,670 | 1,670 | -31 (-1.82%) | 926,600 |
17 Dec 2013 | JPY | 1,711 | 1,744 | 1,696 | 1,701 | 1,701 | -17 (-0.99%) | 1,005,800 |
16 Dec 2013 | JPY | 1,791 | 1,795 | 1,716 | 1,718 | 1,718 | -80 (-4.45%) | 810,600 |
13 Dec 2013 | JPY | 1,831 | 1,831 | 1,793 | 1,798 | 1,798 | -10 (-0.55%) | 529,000 |
12 Dec 2013 | JPY | 1,851 | 1,853 | 1,791 | 1,808 | 1,808 | -43 (-2.32%) | 654,500 |
11 Dec 2013 | JPY | 1,900 | 1,960 | 1,841 | 1,851 | 1,851 | +66 (+3.70%) | 2,161,900 |
10 Dec 2013 | JPY | 1,810 | 1,851 | 1,785 | 1,785 | 1,785 | -20 (-1.11%) | 845,700 |
9 Dec 2013 | JPY | 1,880 | 1,884 | 1,801 | 1,805 | 1,805 | -64 (-3.42%) | 779,900 |
6 Dec 2013 | JPY | 1,976 | 2,000 | 1,825 | 1,869 | 1,869 | -71 (-3.66%) | 3,006,400 |
5 Dec 2013 | JPY | 1,752 | 1,956 | 1,739 | 1,940 | 1,940 | +220 (+12.79%) | 4,839,400 |
4 Dec 2013 | JPY | 1,730 | 1,732 | 1,711 | 1,720 | 1,720 | -15 (-0.86%) | 551,700 |
3 Dec 2013 | JPY | 1,755 | 1,783 | 1,732 | 1,735 | 1,735 | 0.0 (0.0%) | 755,900 |
2 Dec 2013 | JPY | 1,741 | 1,783 | 1,724 | 1,735 | 1,735 | -2 (-0.12%) | 679,100 |
29 Nov 2013 | JPY | 1,716 | 1,745 | 1,716 | 1,737 | 1,737 | +8 (+0.46%) | 429,200 |
28 Nov 2013 | JPY | 1,750 | 1,755 | 1,717 | 1,729 | 1,729 | -26 (-1.48%) | 456,000 |
27 Nov 2013 | JPY | 1,770 | 1,800 | 1,733 | 1,755 | 1,755 | -17 (-0.96%) | 564,000 |
26 Nov 2013 | JPY | 1,719 | 1,779 | 1,716 | 1,772 | 1,772 | +53 (+3.08%) | 719,600 |
25 Nov 2013 | JPY | 1,780 | 1,786 | 1,715 | 1,719 | 1,719 | -41 (-2.33%) | 618,300 |
22 Nov 2013 | JPY | 1,798 | 1,812 | 1,753 | 1,760 | 1,760 | -49 (-2.71%) | 722,600 |
21 Nov 2013 | JPY | 1,840 | 1,843 | 1,805 | 1,809 | 1,809 | -41 (-2.22%) | 690,900 |
20 Nov 2013 | JPY | 1,835 | 1,850 | 1,805 | 1,850 | 1,850 | +33 (+1.82%) | 1,274,900 |
19 Nov 2013 | JPY | 1,820 | 1,848 | 1,785 | 1,817 | 1,817 | +54 (+3.06%) | 1,609,500 |
18 Nov 2013 | JPY | 1,720 | 1,792 | 1,708 | 1,763 | 1,763 | +63 (+3.71%) | 1,228,900 |
15 Nov 2013 | JPY | 1,706 | 1,722 | 1,700 | 1,700 | 1,700 | +1 (+0.06%) | 690,200 |
14 Nov 2013 | JPY | 1,695 | 1,729 | 1,692 | 1,699 | 1,699 | -13 (-0.76%) | 989,900 |