Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | JPY | 1,740 | 1,766 | 1,711 | 1,724 | 1,724 | -33 (-1.88%) | 167,000 |
31 May 2013 | JPY | 1,780 | 1,795 | 1,715 | 1,757 | 1,757 | +30 (+1.74%) | 123,200 |
30 May 2013 | JPY | 1,770 | 1,790 | 1,714 | 1,727 | 1,727 | -63 (-3.52%) | 199,200 |
29 May 2013 | JPY | 1,720 | 1,817 | 1,711 | 1,790 | 1,790 | +59 (+3.41%) | 200,400 |
28 May 2013 | JPY | 1,669 | 1,750 | 1,661 | 1,731 | 1,731 | +26 (+1.52%) | 121,500 |
27 May 2013 | JPY | 1,770 | 1,784 | 1,704 | 1,705 | 1,705 | -79 (-4.43%) | 218,900 |
24 May 2013 | JPY | 1,849 | 1,900 | 1,720 | 1,784 | 1,784 | -61 (-3.31%) | 381,500 |
23 May 2013 | JPY | 1,900 | 1,985 | 1,844 | 1,845 | 1,845 | -55 (-2.89%) | 421,300 |
22 May 2013 | JPY | 1,798 | 1,944 | 1,796 | 1,900 | 1,900 | +111 (+6.20%) | 376,000 |
21 May 2013 | JPY | 1,791 | 1,824 | 1,764 | 1,789 | 1,789 | -1 (-0.06%) | 212,000 |
20 May 2013 | JPY | 1,774 | 1,810 | 1,750 | 1,790 | 1,790 | +40 (+2.29%) | 229,500 |
17 May 2013 | JPY | 1,738 | 1,768 | 1,718 | 1,750 | 1,750 | +16 (+0.92%) | 321,400 |
16 May 2013 | JPY | 1,661 | 1,739 | 1,661 | 1,734 | 1,734 | +48 (+2.85%) | 488,300 |
15 May 2013 | JPY | 1,605 | 1,701 | 1,593 | 1,686 | 1,686 | +75 (+4.66%) | 430,200 |
14 May 2013 | JPY | 1,600 | 1,636 | 1,600 | 1,611 | 1,611 | -1 (-0.06%) | 82,100 |
13 May 2013 | JPY | 1,680 | 1,680 | 1,591 | 1,612 | 1,612 | -24 (-1.47%) | 283,400 |
10 May 2013 | JPY | 1,549 | 1,640 | 1,535 | 1,636 | 1,636 | +127 (+8.42%) | 383,900 |
9 May 2013 | JPY | 1,533 | 1,553 | 1,505 | 1,509 | 1,509 | -11 (-0.72%) | 154,000 |
8 May 2013 | JPY | 1,488 | 1,540 | 1,488 | 1,520 | 1,520 | +38 (+2.56%) | 215,300 |
7 May 2013 | JPY | 1,457 | 1,483 | 1,457 | 1,482 | 1,482 | +31 (+2.14%) | 108,700 |
2 May 2013 | JPY | 1,440 | 1,459 | 1,436 | 1,451 | 1,451 | +2 (+0.14%) | 66,900 |
1 May 2013 | JPY | 1,450 | 1,460 | 1,434 | 1,449 | 1,449 | 0.0 (0.0%) | 74,400 |
30 Apr 2013 | JPY | 1,429 | 1,458 | 1,425 | 1,449 | 1,449 | +30 (+2.11%) | 98,000 |
26 Apr 2013 | JPY | 1,450 | 1,450 | 1,415 | 1,419 | 1,419 | -26 (-1.80%) | 96,300 |
25 Apr 2013 | JPY | 1,449 | 1,461 | 1,440 | 1,445 | 1,445 | -5 (-0.34%) | 140,300 |
24 Apr 2013 | JPY | 1,434 | 1,450 | 1,433 | 1,450 | 1,450 | +30 (+2.11%) | 173,900 |
23 Apr 2013 | JPY | 1,405 | 1,425 | 1,390 | 1,420 | 1,420 | +20 (+1.43%) | 135,500 |
22 Apr 2013 | JPY | 1,374 | 1,403 | 1,374 | 1,400 | 1,400 | +39 (+2.87%) | 136,500 |
19 Apr 2013 | JPY | 1,355 | 1,368 | 1,345 | 1,361 | 1,361 | +6 (+0.44%) | 93,900 |
18 Apr 2013 | JPY | 1,363 | 1,379 | 1,348 | 1,355 | 1,355 | -17 (-1.24%) | 78,500 |