Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2014 | JPY | 2,862 | 2,875 | 2,792 | 2,796 | 2,796 | -62 (-2.17%) | 140,500 |
8 Oct 2014 | JPY | 2,866 | 2,874 | 2,844 | 2,858 | 2,858 | -44 (-1.52%) | 164,100 |
7 Oct 2014 | JPY | 2,954 | 2,968 | 2,896 | 2,902 | 2,902 | -53 (-1.79%) | 193,800 |
6 Oct 2014 | JPY | 2,982 | 2,987 | 2,955 | 2,955 | 2,955 | +27 (+0.92%) | 183,900 |
3 Oct 2014 | JPY | 2,950 | 2,978 | 2,896 | 2,928 | 2,928 | -22 (-0.75%) | 381,600 |
2 Oct 2014 | JPY | 3,000 | 3,010 | 2,950 | 2,950 | 2,950 | -115 (-3.75%) | 470,600 |
1 Oct 2014 | JPY | 3,115 | 3,140 | 3,060 | 3,065 | 3,065 | -30 (-0.97%) | 276,400 |
30 Sep 2014 | JPY | 3,060 | 3,100 | 3,020 | 3,095 | 3,095 | +35 (+1.14%) | 409,400 |
29 Sep 2014 | JPY | 3,050 | 3,065 | 3,005 | 3,060 | 3,060 | +103 (+3.48%) | 428,800 |
26 Sep 2014 | JPY | 2,923 | 2,969 | 2,901 | 2,957 | 2,957 | +24 (+0.82%) | 317,200 |
25 Sep 2014 | JPY | 2,954 | 2,962 | 2,912 | 2,933 | 2,933 | -15 (-0.51%) | 440,900 |
24 Sep 2014 | JPY | 2,928 | 2,983 | 2,926 | 2,948 | 2,948 | +22 (+0.75%) | 310,300 |
22 Sep 2014 | JPY | 2,961 | 2,964 | 2,895 | 2,926 | 2,926 | -38 (-1.28%) | 418,100 |
19 Sep 2014 | JPY | 2,970 | 2,998 | 2,954 | 2,964 | 2,964 | -3 (-0.10%) | 249,400 |
18 Sep 2014 | JPY | 2,954 | 2,983 | 2,942 | 2,967 | 2,967 | +20 (+0.68%) | 269,400 |
17 Sep 2014 | JPY | 2,970 | 2,979 | 2,943 | 2,947 | 2,947 | -19 (-0.64%) | 215,500 |
16 Sep 2014 | JPY | 2,998 | 3,005 | 2,945 | 2,966 | 2,966 | -39 (-1.30%) | 365,900 |
12 Sep 2014 | JPY | 3,005 | 3,035 | 2,998 | 3,005 | 3,005 | -25 (-0.83%) | 281,300 |
11 Sep 2014 | JPY | 3,075 | 3,100 | 3,025 | 3,030 | 3,030 | -15 (-0.49%) | 138,400 |
10 Sep 2014 | JPY | 3,005 | 3,045 | 3,005 | 3,045 | 3,045 | +30 (+1.00%) | 111,300 |
9 Sep 2014 | JPY | 3,070 | 3,075 | 3,010 | 3,015 | 3,015 | -15 (-0.50%) | 124,700 |
8 Sep 2014 | JPY | 3,040 | 3,055 | 3,025 | 3,030 | 3,030 | -5 (-0.16%) | 135,500 |
5 Sep 2014 | JPY | 3,090 | 3,110 | 3,030 | 3,035 | 3,035 | -50 (-1.62%) | 202,000 |
4 Sep 2014 | JPY | 3,145 | 3,145 | 3,080 | 3,085 | 3,085 | -80 (-2.53%) | 215,900 |
3 Sep 2014 | JPY | 3,155 | 3,180 | 3,140 | 3,165 | 3,165 | +10 (+0.32%) | 177,400 |
2 Sep 2014 | JPY | 3,160 | 3,185 | 3,135 | 3,155 | 3,155 | +5 (+0.16%) | 153,600 |
1 Sep 2014 | JPY | 3,130 | 3,175 | 3,110 | 3,150 | 3,150 | +5 (+0.16%) | 123,700 |
29 Aug 2014 | JPY | 3,165 | 3,180 | 3,135 | 3,145 | 3,145 | -20 (-0.63%) | 136,700 |
28 Aug 2014 | JPY | 3,170 | 3,190 | 3,120 | 3,165 | 3,165 | -30 (-0.94%) | 225,800 |
27 Aug 2014 | JPY | 3,245 | 3,265 | 3,175 | 3,195 | 3,195 | -35 (-1.08%) | 261,200 |