Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | JPY | 2,036 | 2,046 | 2,000 | 2,018 | 2,018 | +2 (+0.10%) | 635,000 |
16 Oct 2013 | JPY | 1,978 | 2,030 | 1,962 | 2,016 | 2,016 | +38 (+1.92%) | 1,488,500 |
15 Oct 2013 | JPY | 1,988 | 2,024 | 1,966 | 1,978 | 1,978 | -2 (-0.10%) | 1,359,500 |
11 Oct 2013 | JPY | 1,920 | 2,004 | 1,920 | 1,980 | 1,980 | +106 (+5.66%) | 2,258,500 |
10 Oct 2013 | JPY | 1,842 | 1,876 | 1,832 | 1,874 | 1,874 | +34 (+1.85%) | 732,500 |
9 Oct 2013 | JPY | 1,800 | 1,840 | 1,792 | 1,840 | 1,840 | +24 (+1.32%) | 667,500 |
8 Oct 2013 | JPY | 1,800 | 1,824 | 1,786 | 1,816 | 1,816 | +6 (+0.33%) | 622,000 |
7 Oct 2013 | JPY | 1,864 | 1,864 | 1,804 | 1,810 | 1,810 | -52 (-2.79%) | 976,500 |
4 Oct 2013 | JPY | 1,876 | 1,878 | 1,842 | 1,862 | 1,862 | -46 (-2.41%) | 1,024,500 |
3 Oct 2013 | JPY | 1,934 | 1,954 | 1,908 | 1,908 | 1,908 | -28 (-1.45%) | 943,500 |
2 Oct 2013 | JPY | 1,984 | 1,984 | 1,924 | 1,936 | 1,936 | -50 (-2.52%) | 1,125,000 |
1 Oct 2013 | JPY | 1,936 | 1,990 | 1,930 | 1,986 | 1,986 | +50 (+2.58%) | 986,000 |
30 Sep 2013 | JPY | 2,000 | 2,000 | 1,900 | 1,936 | 1,936 | -54 (-2.71%) | 1,327,500 |
27 Sep 2013 | JPY | 1,918 | 2,000 | 1,914 | 1,990 | 1,990 | +114 (+6.08%) | 2,264,500 |
26 Sep 2013 | JPY | 1,806 | 1,876 | 1,800 | 1,876 | 1,876 | +72 (+3.99%) | 648,000 |
25 Sep 2013 | JPY | 1,836 | 1,836 | 1,802 | 1,804 | 1,804 | -24 (-1.31%) | 670,000 |
24 Sep 2013 | JPY | 1,842 | 1,860 | 1,816 | 1,828 | 1,828 | -50 (-2.66%) | 562,500 |
20 Sep 2013 | JPY | 1,898 | 1,898 | 1,864 | 1,878 | 1,878 | +2 (+0.11%) | 581,500 |
19 Sep 2013 | JPY | 1,842 | 1,880 | 1,824 | 1,876 | 1,876 | +74 (+4.11%) | 792,000 |
18 Sep 2013 | JPY | 1,784 | 1,820 | 1,772 | 1,802 | 1,802 | +38 (+2.15%) | 557,500 |
17 Sep 2013 | JPY | 1,810 | 1,812 | 1,764 | 1,764 | 1,764 | -42 (-2.33%) | 719,500 |
13 Sep 2013 | JPY | 1,812 | 1,840 | 1,788 | 1,806 | 1,806 | -12 (-0.66%) | 1,344,000 |
12 Sep 2013 | JPY | 1,850 | 1,850 | 1,812 | 1,818 | 1,818 | -30 (-1.62%) | 449,000 |
11 Sep 2013 | JPY | 1,862 | 1,876 | 1,844 | 1,848 | 1,848 | +4 (+0.22%) | 621,500 |
10 Sep 2013 | JPY | 1,830 | 1,852 | 1,810 | 1,844 | 1,844 | +16 (+0.88%) | 678,500 |
9 Sep 2013 | JPY | 1,848 | 1,848 | 1,814 | 1,828 | 1,828 | +36 (+2.01%) | 427,500 |
6 Sep 2013 | JPY | 1,832 | 1,834 | 1,784 | 1,792 | 1,792 | -40 (-2.18%) | 613,500 |
5 Sep 2013 | JPY | 1,834 | 1,840 | 1,812 | 1,832 | 1,832 | +12 (+0.66%) | 480,000 |
4 Sep 2013 | JPY | 1,786 | 1,822 | 1,776 | 1,820 | 1,820 | +10 (+0.55%) | 400,500 |
3 Sep 2013 | JPY | 1,778 | 1,810 | 1,752 | 1,810 | 1,810 | +58 (+3.31%) | 706,500 |