Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2014 | JPY | 1,910 | 1,911 | 1,888 | 1,892 | 1,892 | -16 (-0.84%) | 80,600 |
26 May 2014 | JPY | 1,900 | 1,910 | 1,887 | 1,908 | 1,908 | +20 (+1.06%) | 52,200 |
23 May 2014 | JPY | 1,909 | 1,910 | 1,872 | 1,888 | 1,888 | -11 (-0.58%) | 93,500 |
22 May 2014 | JPY | 1,881 | 1,902 | 1,861 | 1,899 | 1,899 | +26 (+1.39%) | 104,100 |
21 May 2014 | JPY | 1,853 | 1,879 | 1,844 | 1,873 | 1,873 | -1 (-0.05%) | 93,900 |
20 May 2014 | JPY | 1,924 | 1,933 | 1,854 | 1,874 | 1,874 | -50 (-2.60%) | 173,800 |
19 May 2014 | JPY | 1,961 | 1,967 | 1,912 | 1,924 | 1,924 | -47 (-2.38%) | 152,400 |
16 May 2014 | JPY | 2,026 | 2,037 | 1,947 | 1,971 | 1,971 | -104 (-5.01%) | 248,100 |
15 May 2014 | JPY | 2,025 | 2,088 | 2,025 | 2,075 | 2,075 | +70 (+3.49%) | 188,500 |
14 May 2014 | JPY | 2,000 | 2,019 | 1,970 | 2,005 | 2,005 | +21 (+1.06%) | 113,500 |
13 May 2014 | JPY | 1,980 | 2,019 | 1,966 | 1,984 | 1,984 | +6 (+0.30%) | 110,400 |
12 May 2014 | JPY | 2,038 | 2,045 | 1,976 | 1,978 | 1,978 | -60 (-2.94%) | 105,400 |
9 May 2014 | JPY | 2,013 | 2,059 | 2,011 | 2,038 | 2,038 | +22 (+1.09%) | 63,200 |
8 May 2014 | JPY | 2,030 | 2,038 | 1,995 | 2,016 | 2,016 | -21 (-1.03%) | 69,800 |
7 May 2014 | JPY | 2,046 | 2,074 | 2,027 | 2,037 | 2,037 | -45 (-2.16%) | 110,800 |
2 May 2014 | JPY | 2,118 | 2,118 | 2,071 | 2,082 | 2,082 | -69 (-3.21%) | 133,900 |
1 May 2014 | JPY | 2,105 | 2,172 | 2,105 | 2,151 | 2,151 | +35 (+1.65%) | 116,900 |
30 Apr 2014 | JPY | 2,102 | 2,124 | 2,073 | 2,116 | 2,116 | -9 (-0.42%) | 87,900 |
28 Apr 2014 | JPY | 2,105 | 2,155 | 2,094 | 2,125 | 2,125 | -19 (-0.89%) | 55,900 |
25 Apr 2014 | JPY | 2,138 | 2,160 | 2,123 | 2,144 | 2,144 | -12 (-0.56%) | 55,600 |
24 Apr 2014 | JPY | 2,113 | 2,196 | 2,111 | 2,156 | 2,156 | +36 (+1.70%) | 115,300 |
23 Apr 2014 | JPY | 2,111 | 2,136 | 2,108 | 2,120 | 2,120 | +14 (+0.66%) | 49,600 |
22 Apr 2014 | JPY | 2,151 | 2,164 | 2,091 | 2,106 | 2,106 | -14 (-0.66%) | 105,000 |
21 Apr 2014 | JPY | 2,130 | 2,142 | 2,111 | 2,120 | 2,120 | -8 (-0.38%) | 48,700 |
18 Apr 2014 | JPY | 2,120 | 2,135 | 2,104 | 2,128 | 2,128 | +20 (+0.95%) | 39,700 |
17 Apr 2014 | JPY | 2,130 | 2,139 | 2,084 | 2,108 | 2,108 | -20 (-0.94%) | 101,800 |
16 Apr 2014 | JPY | 2,123 | 2,133 | 2,091 | 2,128 | 2,128 | +24 (+1.14%) | 67,600 |
15 Apr 2014 | JPY | 2,077 | 2,120 | 2,077 | 2,104 | 2,104 | +27 (+1.30%) | 96,400 |
14 Apr 2014 | JPY | 2,040 | 2,096 | 2,040 | 2,077 | 2,077 | 0.0 (0.0%) | 67,400 |
11 Apr 2014 | JPY | 2,050 | 2,096 | 2,034 | 2,077 | 2,077 | -27 (-1.28%) | 93,900 |