Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2013 | JPY | 2,035 | 2,189 | 2,025 | 2,161 | 2,161 | +76 (+3.65%) | 2,204,300 |
27 Sep 2013 | JPY | 2,005 | 2,095 | 1,986 | 2,085 | 2,085 | +95 (+4.77%) | 1,742,200 |
26 Sep 2013 | JPY | 1,873 | 1,990 | 1,870 | 1,990 | 1,990 | +65 (+3.38%) | 1,083,600 |
25 Sep 2013 | JPY | 2,013 | 2,020 | 1,920 | 1,925 | 1,925 | -86 (-4.28%) | 712,600 |
24 Sep 2013 | JPY | 2,049 | 2,073 | 2,008 | 2,011 | 2,011 | -53 (-2.57%) | 450,400 |
20 Sep 2013 | JPY | 2,054 | 2,108 | 2,020 | 2,064 | 2,064 | -2 (-0.10%) | 741,200 |
19 Sep 2013 | JPY | 2,140 | 2,140 | 2,010 | 2,066 | 2,066 | -1 (-0.05%) | 1,034,700 |
18 Sep 2013 | JPY | 1,988 | 2,129 | 1,985 | 2,067 | 2,067 | +129 (+6.66%) | 2,366,400 |
17 Sep 2013 | JPY | 1,920 | 1,991 | 1,900 | 1,938 | 1,938 | +24 (+1.25%) | 1,025,300 |
13 Sep 2013 | JPY | 1,898 | 1,970 | 1,865 | 1,914 | 1,914 | -4 (-0.21%) | 1,415,400 |
12 Sep 2013 | JPY | 1,857 | 1,924 | 1,772 | 1,918 | 1,918 | +95 (+5.21%) | 1,713,900 |
11 Sep 2013 | JPY | 1,750 | 1,919 | 1,735 | 1,823 | 1,823 | +95 (+5.50%) | 2,108,300 |
10 Sep 2013 | JPY | 1,758 | 1,830 | 1,717 | 1,728 | 1,728 | +5 (+0.29%) | 790,900 |
9 Sep 2013 | JPY | 1,750 | 1,798 | 1,700 | 1,723 | 1,723 | -27 (-1.54%) | 563,600 |
6 Sep 2013 | JPY | 1,803 | 1,815 | 1,727 | 1,750 | 1,750 | -53 (-2.94%) | 558,200 |
5 Sep 2013 | JPY | 1,898 | 1,910 | 1,780 | 1,803 | 1,803 | -56 (-3.01%) | 850,100 |
4 Sep 2013 | JPY | 1,750 | 1,881 | 1,724 | 1,859 | 1,859 | +109 (+6.23%) | 1,241,100 |
3 Sep 2013 | JPY | 1,663 | 1,783 | 1,658 | 1,750 | 1,750 | +127 (+7.83%) | 1,231,200 |
2 Sep 2013 | JPY | 1,663 | 1,685 | 1,610 | 1,623 | 1,623 | -80 (-4.70%) | 770,900 |
30 Aug 2013 | JPY | 1,732 | 1,847 | 1,655 | 1,703 | 1,703 | -28 (-1.62%) | 1,348,100 |
29 Aug 2013 | JPY | 1,849 | 1,860 | 1,730 | 1,731 | 1,731 | -69 (-3.83%) | 618,600 |
28 Aug 2013 | JPY | 1,941 | 1,994 | 1,771 | 1,800 | 1,800 | +1,390.4 (+339.45%) | 1,126,100 |
28 Aug 2013 |
|
|||||||
27 Aug 2013 | JPY | 1,996 | 2,096 | 1,960 | 2,048 | 2,048 | +52 (+2.61%) | 1,135,500 |
26 Aug 2013 | JPY | 1,996 | 2,060 | 1,926 | 1,996 | 1,996 | +56 (+2.89%) | 1,082,500 |
23 Aug 2013 | JPY | 2,000 | 2,032 | 1,932 | 1,940 | 1,940 | +8 (+0.41%) | 870,000 |
22 Aug 2013 | JPY | 1,998 | 2,046 | 1,932 | 1,932 | 1,932 | -76 (-3.78%) | 1,263,000 |
21 Aug 2013 | JPY | 2,120 | 2,178 | 1,904 | 2,008 | 2,008 | -88 (-4.20%) | 3,149,000 |
20 Aug 2013 | JPY | 2,318 | 2,364 | 2,096 | 2,096 | 2,096 | -166 (-7.34%) | 2,853,000 |
19 Aug 2013 | JPY | 2,180 | 2,296 | 2,156 | 2,262 | 2,262 | +140 (+6.60%) | 3,846,500 |
16 Aug 2013 | JPY | 1,910 | 2,240 | 1,906 | 2,122 | 2,122 | +182 (+9.38%) | 4,944,000 |