Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2014 | JPY | 1,992 | 1,992 | 1,962 | 1,964 | 1,964 | -22 (-1.11%) | 428,000 |
17 Jan 2014 | JPY | 1,962 | 1,992 | 1,952 | 1,986 | 1,986 | +8 (+0.40%) | 825,500 |
16 Jan 2014 | JPY | 2,006 | 2,018 | 1,972 | 1,978 | 1,978 | -18 (-0.90%) | 602,500 |
15 Jan 2014 | JPY | 1,982 | 1,996 | 1,966 | 1,996 | 1,996 | +44 (+2.25%) | 866,000 |
14 Jan 2014 | JPY | 1,964 | 1,988 | 1,944 | 1,952 | 1,952 | -70 (-3.46%) | 1,344,000 |
10 Jan 2014 | JPY | 2,004 | 2,028 | 2,000 | 2,022 | 2,022 | -16 (-0.79%) | 1,677,500 |
9 Jan 2014 | JPY | 2,062 | 2,070 | 2,028 | 2,038 | 2,038 | -34 (-1.64%) | 864,500 |
8 Jan 2014 | JPY | 2,034 | 2,072 | 2,022 | 2,072 | 2,072 | +58 (+2.88%) | 724,000 |
7 Jan 2014 | JPY | 2,012 | 2,056 | 2,004 | 2,014 | 2,014 | -10 (-0.49%) | 992,500 |
6 Jan 2014 | JPY | 2,042 | 2,060 | 2,004 | 2,024 | 2,024 | -42 (-2.03%) | 1,139,000 |
30 Dec 2013 | JPY | 2,066 | 2,070 | 2,038 | 2,066 | 2,066 | +28 (+1.37%) | 926,000 |
27 Dec 2013 | JPY | 2,068 | 2,068 | 2,012 | 2,038 | 2,038 | -18 (-0.88%) | 1,296,500 |
26 Dec 2013 | JPY | 2,076 | 2,078 | 2,032 | 2,056 | 2,056 | -34 (-1.63%) | 1,639,000 |
25 Dec 2013 | JPY | 2,078 | 2,092 | 2,068 | 2,090 | 2,090 | +10 (+0.48%) | 708,500 |
24 Dec 2013 | JPY | 2,094 | 2,108 | 2,074 | 2,080 | 2,080 | +8 (+0.39%) | 1,111,000 |
20 Dec 2013 | JPY | 2,042 | 2,072 | 2,042 | 2,072 | 2,072 | +44 (+2.17%) | 1,536,500 |
19 Dec 2013 | JPY | 2,058 | 2,072 | 2,014 | 2,028 | 2,028 | 0.0 (0.0%) | 1,047,000 |
18 Dec 2013 | JPY | 1,986 | 2,030 | 1,984 | 2,028 | 2,028 | +32 (+1.60%) | 801,500 |
17 Dec 2013 | JPY | 1,984 | 2,004 | 1,980 | 1,996 | 1,996 | +28 (+1.42%) | 564,500 |
16 Dec 2013 | JPY | 1,992 | 2,002 | 1,960 | 1,968 | 1,968 | -42 (-2.09%) | 552,000 |
13 Dec 2013 | JPY | 1,970 | 2,026 | 1,970 | 2,010 | 2,010 | +40 (+2.03%) | 1,863,000 |
12 Dec 2013 | JPY | 1,982 | 1,986 | 1,962 | 1,970 | 1,970 | -42 (-2.09%) | 843,000 |
11 Dec 2013 | JPY | 2,036 | 2,038 | 1,994 | 2,012 | 2,012 | -26 (-1.28%) | 517,000 |
10 Dec 2013 | JPY | 2,056 | 2,058 | 2,034 | 2,038 | 2,038 | -12 (-0.59%) | 610,000 |
9 Dec 2013 | JPY | 2,044 | 2,056 | 2,030 | 2,050 | 2,050 | +66 (+3.33%) | 766,000 |
6 Dec 2013 | JPY | 1,980 | 1,992 | 1,956 | 1,984 | 1,984 | +4 (+0.20%) | 904,500 |
5 Dec 2013 | JPY | 2,042 | 2,056 | 1,976 | 1,980 | 1,980 | -74 (-3.60%) | 1,475,500 |
4 Dec 2013 | JPY | 2,080 | 2,090 | 2,022 | 2,054 | 2,054 | -76 (-3.57%) | 1,386,000 |
3 Dec 2013 | JPY | 2,138 | 2,162 | 2,122 | 2,130 | 2,130 | +16 (+0.76%) | 1,274,500 |
2 Dec 2013 | JPY | 2,124 | 2,128 | 2,100 | 2,114 | 2,114 | -6 (-0.28%) | 947,000 |