Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | JPY | 2,072 | 2,120 | 2,072 | 2,117 | 2,117 | +43 (+2.07%) | 104,100 |
2 Oct 2014 | JPY | 2,108 | 2,110 | 2,073 | 2,074 | 2,074 | -78 (-3.62%) | 195,400 |
1 Oct 2014 | JPY | 2,200 | 2,211 | 2,150 | 2,152 | 2,152 | -48 (-2.18%) | 136,400 |
30 Sep 2014 | JPY | 2,243 | 2,250 | 2,194 | 2,200 | 2,200 | -50 (-2.22%) | 101,100 |
29 Sep 2014 | JPY | 2,268 | 2,268 | 2,221 | 2,250 | 2,250 | -18 (-0.79%) | 126,000 |
26 Sep 2014 | JPY | 2,229 | 2,300 | 2,216 | 2,268 | 2,268 | -39 (-1.69%) | 79,800 |
25 Sep 2014 | JPY | 2,300 | 2,310 | 2,280 | 2,307 | 2,307 | +31 (+1.36%) | 82,300 |
24 Sep 2014 | JPY | 2,275 | 2,300 | 2,261 | 2,276 | 2,276 | -18 (-0.78%) | 119,600 |
22 Sep 2014 | JPY | 2,312 | 2,315 | 2,281 | 2,294 | 2,294 | -6 (-0.26%) | 84,000 |
19 Sep 2014 | JPY | 2,282 | 2,305 | 2,274 | 2,300 | 2,300 | +18 (+0.79%) | 121,000 |
18 Sep 2014 | JPY | 2,243 | 2,300 | 2,243 | 2,282 | 2,282 | +37 (+1.65%) | 109,800 |
17 Sep 2014 | JPY | 2,250 | 2,268 | 2,240 | 2,245 | 2,245 | -2 (-0.09%) | 96,300 |
16 Sep 2014 | JPY | 2,250 | 2,280 | 2,230 | 2,247 | 2,247 | +14 (+0.63%) | 117,600 |
12 Sep 2014 | JPY | 2,238 | 2,258 | 2,221 | 2,233 | 2,233 | +3 (+0.13%) | 110,000 |
11 Sep 2014 | JPY | 2,270 | 2,280 | 2,223 | 2,230 | 2,230 | -19 (-0.84%) | 79,800 |
10 Sep 2014 | JPY | 2,207 | 2,250 | 2,184 | 2,249 | 2,249 | +42 (+1.90%) | 117,900 |
9 Sep 2014 | JPY | 2,173 | 2,222 | 2,167 | 2,207 | 2,207 | +34 (+1.56%) | 84,300 |
8 Sep 2014 | JPY | 2,185 | 2,186 | 2,162 | 2,173 | 2,173 | +8 (+0.37%) | 88,200 |
5 Sep 2014 | JPY | 2,195 | 2,195 | 2,152 | 2,165 | 2,165 | +7 (+0.32%) | 76,900 |
4 Sep 2014 | JPY | 2,186 | 2,190 | 2,157 | 2,158 | 2,158 | -42 (-1.91%) | 59,200 |
3 Sep 2014 | JPY | 2,200 | 2,224 | 2,178 | 2,200 | 2,200 | +25 (+1.15%) | 115,100 |
2 Sep 2014 | JPY | 2,160 | 2,189 | 2,160 | 2,175 | 2,175 | -5 (-0.23%) | 54,800 |
1 Sep 2014 | JPY | 2,154 | 2,180 | 2,147 | 2,180 | 2,180 | +31 (+1.44%) | 66,900 |
29 Aug 2014 | JPY | 2,165 | 2,183 | 2,141 | 2,149 | 2,149 | -23 (-1.06%) | 57,800 |
28 Aug 2014 | JPY | 2,187 | 2,187 | 2,164 | 2,172 | 2,172 | -15 (-0.69%) | 47,900 |
27 Aug 2014 | JPY | 2,183 | 2,205 | 2,178 | 2,187 | 2,187 | -8 (-0.36%) | 62,000 |
26 Aug 2014 | JPY | 2,228 | 2,228 | 2,193 | 2,195 | 2,195 | -27 (-1.22%) | 41,300 |
25 Aug 2014 | JPY | 2,222 | 2,236 | 2,200 | 2,222 | 2,222 | -3 (-0.13%) | 45,900 |
22 Aug 2014 | JPY | 2,220 | 2,241 | 2,216 | 2,225 | 2,225 | +20 (+0.91%) | 85,600 |
21 Aug 2014 | JPY | 2,190 | 2,209 | 2,190 | 2,205 | 2,205 | +17 (+0.78%) | 71,300 |