Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2013 | JPY | 1,960 | 2,020 | 1,928 | 1,950 | 1,950 | -32 (-1.61%) | 725,500 |
7 Aug 2013 | JPY | 2,030 | 2,056 | 1,972 | 1,982 | 1,982 | -108 (-5.17%) | 1,085,500 |
6 Aug 2013 | JPY | 2,076 | 2,158 | 2,044 | 2,090 | 2,090 | +66 (+3.26%) | 2,143,500 |
5 Aug 2013 | JPY | 1,976 | 2,100 | 1,902 | 2,024 | 2,024 | +54 (+2.74%) | 2,409,000 |
2 Aug 2013 | JPY | 2,018 | 2,030 | 1,930 | 1,970 | 1,970 | +72 (+3.79%) | 1,571,500 |
1 Aug 2013 | JPY | 1,916 | 2,006 | 1,734 | 1,898 | 1,898 | -108 (-5.38%) | 3,045,500 |
31 Jul 2013 | JPY | 2,162 | 2,204 | 2,002 | 2,006 | 2,006 | -258 (-11.40%) | 2,279,000 |
30 Jul 2013 | JPY | 2,128 | 2,352 | 2,110 | 2,264 | 2,264 | +196 (+9.48%) | 4,152,500 |
29 Jul 2013 | JPY | 2,500 | 2,506 | 2,008 | 2,068 | 2,068 | -472 (-18.58%) | 5,677,000 |
26 Jul 2013 | JPY | 2,588 | 2,620 | 2,522 | 2,540 | 2,540 | -68 (-2.61%) | 2,230,500 |
25 Jul 2013 | JPY | 2,540 | 2,692 | 2,522 | 2,608 | 2,608 | +108 (+4.32%) | 5,862,500 |
24 Jul 2013 | JPY | 2,522 | 2,590 | 2,500 | 2,500 | 2,500 | -10 (-0.40%) | 2,794,000 |
23 Jul 2013 | JPY | 2,560 | 2,616 | 2,510 | 2,510 | 2,510 | -16 (-0.63%) | 2,729,500 |
22 Jul 2013 | JPY | 2,568 | 2,646 | 2,510 | 2,526 | 2,526 | -40 (-1.56%) | 2,961,500 |
19 Jul 2013 | JPY | 2,520 | 2,706 | 2,472 | 2,566 | 2,566 | +64 (+2.56%) | 7,019,500 |
18 Jul 2013 | JPY | 2,560 | 2,596 | 2,498 | 2,502 | 2,502 | -78 (-3.02%) | 9,954,000 |
17 Jul 2013 | JPY | 2,738 | 2,768 | 2,554 | 2,580 | 2,580 | -120 (-4.44%) | 4,030,000 |
16 Jul 2013 | JPY | 2,540 | 2,802 | 2,444 | 2,700 | 2,700 | +190 (+7.57%) | 11,481,000 |
12 Jul 2013 | JPY | 2,582 | 2,632 | 2,432 | 2,510 | 2,510 | -20 (-0.79%) | 4,001,000 |
11 Jul 2013 | JPY | 2,482 | 2,684 | 2,480 | 2,530 | 2,530 | +48 (+1.93%) | 8,234,500 |
10 Jul 2013 | JPY | 2,820 | 2,858 | 2,466 | 2,482 | 2,482 | -284 (-10.27%) | 6,408,000 |
9 Jul 2013 | JPY | 2,630 | 2,844 | 2,410 | 2,766 | 2,766 | +142 (+5.41%) | 12,243,500 |
8 Jul 2013 | JPY | 3,066 | 3,140 | 2,610 | 2,624 | 2,624 | -522 (-16.59%) | 7,870,000 |
5 Jul 2013 | JPY | 3,258 | 3,340 | 3,130 | 3,146 | 3,146 | -70 (-2.18%) | 5,320,500 |
4 Jul 2013 | JPY | 3,402 | 3,488 | 3,170 | 3,216 | 3,216 | -146 (-4.34%) | 8,997,500 |
3 Jul 2013 | JPY | 3,520 | 3,720 | 3,320 | 3,362 | 3,362 | -234 (-6.51%) | 21,483,000 |
2 Jul 2013 | JPY | 3,300 | 3,596 | 2,980 | 3,596 | 3,596 | +426 (+13.44%) | 20,016,000 |
1 Jul 2013 | JPY | 3,384 | 3,722 | 3,160 | 3,170 | 3,170 | -490 (-13.39%) | 16,922,000 |
28 Jun 2013 | JPY | 3,560 | 3,660 | 2,808 | 3,660 | 3,660 | +652 (+21.68%) | 17,365,500 |
26 Jun 2013 | JPY | 3,008 | 3,008 | 3,008 | 3,008 | 3,008 | 0.0 (0.0%) | 5,000 |