Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2014 | JPY | 1,545 | 1,545 | 1,475 | 1,512.5 | 1,512.5 | +2.5 (+0.17%) | 49,000 |
27 Feb 2014 | JPY | 1,540 | 1,547.5 | 1,498.5 | 1,510 | 1,510 | -40 (-2.58%) | 43,800 |
26 Feb 2014 | JPY | 1,600 | 1,600 | 1,512.5 | 1,550 | 1,550 | -95 (-5.78%) | 61,200 |
25 Feb 2014 | JPY | 1,675 | 1,690 | 1,625 | 1,645 | 1,645 | -20 (-1.20%) | 20,800 |
24 Feb 2014 | JPY | 1,675 | 1,700 | 1,637.5 | 1,665 | 1,665 | -15 (-0.89%) | 31,200 |
21 Feb 2014 | JPY | 1,700 | 1,725 | 1,650 | 1,680 | 1,680 | -10 (-0.59%) | 25,800 |
20 Feb 2014 | JPY | 1,700 | 1,730 | 1,680 | 1,690 | 1,690 | -62.5 (-3.57%) | 36,800 |
19 Feb 2014 | JPY | 1,755 | 1,760 | 1,717.5 | 1,752.5 | 1,752.5 | +10 (+0.57%) | 23,200 |
18 Feb 2014 | JPY | 1,697.5 | 1,742.5 | 1,620 | 1,742.5 | 1,742.5 | +82.5 (+4.97%) | 61,200 |
17 Feb 2014 | JPY | 1,747.5 | 1,747.5 | 1,590 | 1,660 | 1,660 | -87.5 (-5.01%) | 65,800 |
14 Feb 2014 | JPY | 1,802.5 | 1,840 | 1,725 | 1,747.5 | 1,747.5 | -20 (-1.13%) | 78,400 |
13 Feb 2014 | JPY | 1,805 | 1,810 | 1,700 | 1,767.5 | 1,767.5 | -67.5 (-3.68%) | 74,000 |
12 Feb 2014 | JPY | 1,885 | 1,885 | 1,822.5 | 1,835 | 1,835 | -47.5 (-2.52%) | 77,400 |
10 Feb 2014 | JPY | 1,872.5 | 1,885 | 1,775 | 1,882.5 | 1,882.5 | +32.5 (+1.76%) | 78,000 |
7 Feb 2014 | JPY | 1,852.5 | 1,870 | 1,805 | 1,850 | 1,850 | -12.5 (-0.67%) | 60,000 |
6 Feb 2014 | JPY | 1,765 | 1,875 | 1,765 | 1,862.5 | 1,862.5 | +105 (+5.97%) | 125,800 |
5 Feb 2014 | JPY | 1,747.5 | 1,762.5 | 1,685 | 1,757.5 | 1,757.5 | +15 (+0.86%) | 74,800 |
4 Feb 2014 | JPY | 1,600 | 1,745 | 1,555 | 1,742.5 | 1,742.5 | -5 (-0.29%) | 206,000 |
3 Feb 2014 | JPY | 1,662.5 | 1,750 | 1,662.5 | 1,747.5 | 1,747.5 | +85 (+5.11%) | 116,400 |
31 Jan 2014 | JPY | 1,750 | 1,755 | 1,612.5 | 1,662.5 | 1,662.5 | -87.5 (-5%) | 59,800 |
30 Jan 2014 | JPY | 1,760 | 1,800 | 1,650 | 1,750 | 1,750 | -45 (-2.51%) | 105,400 |
29 Jan 2014 | JPY | 1,760 | 1,825 | 1,737.5 | 1,795 | 1,795 | 0.0 (0.0%) | 106,600 |
28 Jan 2014 | JPY | 1,805 | 1,820 | 1,632.5 | 1,795 | 1,795 | +25 (+1.41%) | 151,400 |
27 Jan 2014 | JPY | 1,805 | 1,882.5 | 1,702.5 | 1,770 | 1,770 | -147.5 (-7.69%) | 187,600 |
24 Jan 2014 | JPY | 1,805 | 1,917.5 | 1,787.5 | 1,917.5 | 1,917.5 | +42.5 (+2.27%) | 210,400 |
23 Jan 2014 | JPY | 1,770 | 1,875 | 1,727.5 | 1,875 | 1,875 | +120 (+6.84%) | 424,400 |
22 Jan 2014 | JPY | 1,565 | 1,755 | 1,560 | 1,755 | 1,755 | +192.5 (+12.32%) | 586,000 |
21 Jan 2014 | JPY | 1,560 | 1,562.5 | 1,540 | 1,562.5 | 1,562.5 | +2.5 (+0.16%) | 85,000 |
20 Jan 2014 | JPY | 1,555 | 1,572.5 | 1,550 | 1,560 | 1,560 | +5 (+0.32%) | 193,000 |
17 Jan 2014 | JPY | 1,540 | 1,560 | 1,476 | 1,555 | 1,555 | -2.5 (-0.16%) | 177,200 |