Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | JPY | 1,515 | 1,588 | 1,499 | 1,549 | 1,549 | +46 (+3.06%) | 363,000 |
26 Aug 2013 | JPY | 1,497 | 1,509 | 1,488 | 1,503 | 1,503 | +15 (+1.01%) | 38,600 |
23 Aug 2013 | JPY | 1,498 | 1,505 | 1,479 | 1,488 | 1,488 | +15 (+1.02%) | 60,400 |
22 Aug 2013 | JPY | 1,464 | 1,484 | 1,462 | 1,473 | 1,473 | -2 (-0.14%) | 83,600 |
21 Aug 2013 | JPY | 1,473 | 1,487 | 1,459 | 1,475 | 1,475 | -4 (-0.27%) | 61,000 |
20 Aug 2013 | JPY | 1,518 | 1,543 | 1,476 | 1,479 | 1,479 | -39 (-2.57%) | 113,400 |
19 Aug 2013 | JPY | 1,497 | 1,531 | 1,492 | 1,518 | 1,518 | +37 (+2.50%) | 85,900 |
16 Aug 2013 | JPY | 1,472 | 1,498 | 1,472 | 1,481 | 1,481 | +9 (+0.61%) | 133,700 |
15 Aug 2013 | JPY | 1,485 | 1,495 | 1,460 | 1,472 | 1,472 | -30 (-2.00%) | 87,400 |
14 Aug 2013 | JPY | 1,498 | 1,513 | 1,477 | 1,502 | 1,502 | +9 (+0.60%) | 88,900 |
13 Aug 2013 | JPY | 1,468 | 1,496 | 1,457 | 1,493 | 1,493 | +27 (+1.84%) | 93,100 |
12 Aug 2013 | JPY | 1,453 | 1,478 | 1,450 | 1,466 | 1,466 | +23 (+1.59%) | 108,900 |
9 Aug 2013 | JPY | 1,480 | 1,480 | 1,428 | 1,443 | 1,443 | -19 (-1.30%) | 178,300 |
8 Aug 2013 | JPY | 1,530 | 1,544 | 1,450 | 1,462 | 1,462 | -74 (-4.82%) | 386,000 |
7 Aug 2013 | JPY | 1,658 | 1,659 | 1,535 | 1,536 | 1,536 | -150 (-8.90%) | 478,600 |
6 Aug 2013 | JPY | 1,638 | 1,692 | 1,620 | 1,686 | 1,686 | +52 (+3.18%) | 109,900 |
5 Aug 2013 | JPY | 1,640 | 1,640 | 1,620 | 1,634 | 1,634 | 0.0 (0.0%) | 155,600 |
2 Aug 2013 | JPY | 1,640 | 1,640 | 1,605 | 1,634 | 1,634 | +16 (+0.99%) | 123,000 |
1 Aug 2013 | JPY | 1,611 | 1,641 | 1,594 | 1,618 | 1,618 | -6 (-0.37%) | 145,500 |
31 Jul 2013 | JPY | 1,631 | 1,656 | 1,600 | 1,624 | 1,624 | -11 (-0.67%) | 197,700 |
30 Jul 2013 | JPY | 1,601 | 1,666 | 1,600 | 1,635 | 1,635 | -16 (-0.97%) | 286,800 |
29 Jul 2013 | JPY | 1,783 | 1,797 | 1,600 | 1,651 | 1,651 | -90 (-5.17%) | 417,200 |
26 Jul 2013 | JPY | 1,808 | 1,808 | 1,738 | 1,741 | 1,741 | -67 (-3.71%) | 133,800 |
25 Jul 2013 | JPY | 1,823 | 1,825 | 1,802 | 1,808 | 1,808 | -14 (-0.77%) | 111,500 |
24 Jul 2013 | JPY | 1,833 | 1,837 | 1,815 | 1,822 | 1,822 | -10 (-0.55%) | 45,900 |
23 Jul 2013 | JPY | 1,827 | 1,840 | 1,825 | 1,832 | 1,832 | +14 (+0.77%) | 76,000 |
22 Jul 2013 | JPY | 1,806 | 1,838 | 1,802 | 1,818 | 1,818 | +18 (+1%) | 110,700 |
19 Jul 2013 | JPY | 1,836 | 1,838 | 1,796 | 1,800 | 1,800 | -13 (-0.72%) | 112,700 |
18 Jul 2013 | JPY | 1,815 | 1,824 | 1,811 | 1,813 | 1,813 | -26 (-1.41%) | 359,700 |
17 Jul 2013 | JPY | 1,822 | 1,850 | 1,800 | 1,839 | 1,839 | +24 (+1.32%) | 94,500 |