Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | JPY | 2,432 | 2,448 | 2,414 | 2,437 | 2,437 | +37 (+1.54%) | 156,900 |
16 Oct 2013 | JPY | 2,407 | 2,408 | 2,366 | 2,400 | 2,400 | -18 (-0.74%) | 158,000 |
15 Oct 2013 | JPY | 2,445 | 2,448 | 2,410 | 2,418 | 2,418 | -21 (-0.86%) | 229,000 |
11 Oct 2013 | JPY | 2,360 | 2,448 | 2,354 | 2,439 | 2,439 | +122 (+5.27%) | 435,300 |
10 Oct 2013 | JPY | 2,304 | 2,335 | 2,280 | 2,317 | 2,317 | +30 (+1.31%) | 127,400 |
9 Oct 2013 | JPY | 2,213 | 2,288 | 2,194 | 2,287 | 2,287 | +53 (+2.37%) | 169,000 |
8 Oct 2013 | JPY | 2,232 | 2,255 | 2,212 | 2,234 | 2,234 | -3 (-0.13%) | 175,500 |
7 Oct 2013 | JPY | 2,302 | 2,317 | 2,231 | 2,237 | 2,237 | -74 (-3.20%) | 238,200 |
4 Oct 2013 | JPY | 2,302 | 2,340 | 2,293 | 2,311 | 2,311 | -16 (-0.69%) | 184,400 |
3 Oct 2013 | JPY | 2,360 | 2,398 | 2,326 | 2,327 | 2,327 | -45 (-1.90%) | 253,400 |
2 Oct 2013 | JPY | 2,427 | 2,450 | 2,360 | 2,372 | 2,372 | -55 (-2.27%) | 214,200 |
1 Oct 2013 | JPY | 2,465 | 2,471 | 2,422 | 2,427 | 2,427 | -38 (-1.54%) | 283,700 |
30 Sep 2013 | JPY | 2,488 | 2,492 | 2,451 | 2,465 | 2,465 | -24 (-0.96%) | 179,200 |
27 Sep 2013 | JPY | 2,513 | 2,527 | 2,477 | 2,489 | 2,489 | -3 (-0.12%) | 207,000 |
26 Sep 2013 | JPY | 2,476 | 2,493 | 2,417 | 2,492 | 2,492 | -3 (-0.12%) | 213,900 |
25 Sep 2013 | JPY | 2,537 | 2,555 | 2,485 | 2,495 | 2,495 | -52 (-2.04%) | 259,900 |
24 Sep 2013 | JPY | 2,541 | 2,567 | 2,516 | 2,547 | 2,547 | +12 (+0.47%) | 329,500 |
20 Sep 2013 | JPY | 2,525 | 2,548 | 2,478 | 2,535 | 2,535 | +25 (+1.00%) | 522,700 |
19 Sep 2013 | JPY | 2,426 | 2,510 | 2,407 | 2,510 | 2,510 | +134 (+5.64%) | 467,000 |
18 Sep 2013 | JPY | 2,371 | 2,403 | 2,357 | 2,376 | 2,376 | +34 (+1.45%) | 212,800 |
17 Sep 2013 | JPY | 2,337 | 2,351 | 2,321 | 2,342 | 2,342 | +32 (+1.39%) | 184,800 |
13 Sep 2013 | JPY | 2,331 | 2,348 | 2,277 | 2,310 | 2,310 | -4 (-0.17%) | 252,300 |
12 Sep 2013 | JPY | 2,299 | 2,333 | 2,271 | 2,314 | 2,314 | +41 (+1.80%) | 247,700 |
11 Sep 2013 | JPY | 2,314 | 2,314 | 2,260 | 2,273 | 2,273 | -4 (-0.18%) | 271,200 |
10 Sep 2013 | JPY | 2,258 | 2,277 | 2,237 | 2,277 | 2,277 | +43 (+1.92%) | 226,200 |
9 Sep 2013 | JPY | 2,249 | 2,257 | 2,199 | 2,234 | 2,234 | +68 (+3.14%) | 219,700 |
6 Sep 2013 | JPY | 2,170 | 2,183 | 2,153 | 2,166 | 2,166 | +3 (+0.14%) | 86,000 |
5 Sep 2013 | JPY | 2,172 | 2,185 | 2,150 | 2,163 | 2,163 | +11 (+0.51%) | 132,500 |
4 Sep 2013 | JPY | 2,138 | 2,160 | 2,123 | 2,152 | 2,152 | +26 (+1.22%) | 137,300 |
3 Sep 2013 | JPY | 2,088 | 2,136 | 2,088 | 2,126 | 2,126 | +40 (+1.92%) | 182,000 |