Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | JPY | 4,890 | 4,940 | 4,750 | 4,770 | 4,770 | -120 (-2.45%) | 383,600 |
11 Nov 2014 | JPY | 4,985 | 4,985 | 4,820 | 4,890 | 4,890 | -100 (-2.00%) | 332,000 |
10 Nov 2014 | JPY | 4,740 | 5,085 | 4,740 | 4,990 | 4,990 | +200 (+4.18%) | 829,200 |
7 Nov 2014 | JPY | 4,700 | 4,795 | 4,600 | 4,790 | 4,790 | +465 (+10.75%) | 643,800 |
6 Nov 2014 | JPY | 4,295 | 4,375 | 4,220 | 4,325 | 4,325 | +30 (+0.70%) | 315,000 |
5 Nov 2014 | JPY | 4,285 | 4,335 | 4,270 | 4,295 | 4,295 | -65 (-1.49%) | 149,200 |
4 Nov 2014 | JPY | 4,440 | 4,450 | 4,355 | 4,360 | 4,360 | +45 (+1.04%) | 217,800 |
31 Oct 2014 | JPY | 4,250 | 4,345 | 4,190 | 4,315 | 4,315 | +145 (+3.48%) | 177,400 |
30 Oct 2014 | JPY | 4,120 | 4,205 | 4,120 | 4,170 | 4,170 | +5 (+0.12%) | 174,000 |
29 Oct 2014 | JPY | 4,070 | 4,185 | 4,055 | 4,165 | 4,165 | +145 (+3.61%) | 137,800 |
28 Oct 2014 | JPY | 4,095 | 4,095 | 4,020 | 4,020 | 4,020 | -55 (-1.35%) | 57,200 |
27 Oct 2014 | JPY | 4,065 | 4,100 | 4,050 | 4,075 | 4,075 | -5 (-0.12%) | 110,600 |
24 Oct 2014 | JPY | 3,995 | 4,110 | 3,950 | 4,080 | 4,080 | +185 (+4.75%) | 231,000 |
23 Oct 2014 | JPY | 3,900 | 3,975 | 3,865 | 3,895 | 3,895 | 0.0 (0.0%) | 243,000 |
22 Oct 2014 | JPY | 3,970 | 4,005 | 3,865 | 3,895 | 3,895 | -20 (-0.51%) | 316,600 |
21 Oct 2014 | JPY | 4,075 | 4,080 | 3,870 | 3,915 | 3,915 | -135 (-3.33%) | 133,400 |
20 Oct 2014 | JPY | 3,950 | 4,075 | 3,950 | 4,050 | 4,050 | +260 (+6.86%) | 205,600 |
17 Oct 2014 | JPY | 3,940 | 4,025 | 3,755 | 3,790 | 3,790 | -160 (-4.05%) | 270,000 |
16 Oct 2014 | JPY | 3,925 | 4,040 | 3,910 | 3,950 | 3,950 | -110 (-2.71%) | 132,400 |
15 Oct 2014 | JPY | 4,105 | 4,105 | 4,015 | 4,060 | 4,060 | +10 (+0.25%) | 117,800 |
14 Oct 2014 | JPY | 4,175 | 4,190 | 4,030 | 4,050 | 4,050 | -275 (-6.36%) | 318,600 |
10 Oct 2014 | JPY | 4,350 | 4,370 | 4,285 | 4,325 | 4,325 | -110 (-2.48%) | 122,600 |
9 Oct 2014 | JPY | 4,540 | 4,560 | 4,410 | 4,435 | 4,435 | -105 (-2.31%) | 150,600 |
8 Oct 2014 | JPY | 4,535 | 4,580 | 4,430 | 4,540 | 4,540 | -105 (-2.26%) | 249,000 |
7 Oct 2014 | JPY | 4,650 | 4,720 | 4,610 | 4,645 | 4,645 | -40 (-0.85%) | 196,600 |
6 Oct 2014 | JPY | 4,540 | 4,720 | 4,510 | 4,685 | 4,685 | +220 (+4.93%) | 218,600 |
3 Oct 2014 | JPY | 4,315 | 4,480 | 4,315 | 4,465 | 4,465 | +135 (+3.12%) | 107,200 |
2 Oct 2014 | JPY | 4,380 | 4,415 | 4,310 | 4,330 | 4,330 | -115 (-2.59%) | 125,200 |
1 Oct 2014 | JPY | 4,580 | 4,580 | 4,445 | 4,445 | 4,445 | -160 (-3.47%) | 122,600 |
30 Sep 2014 | JPY | 4,635 | 4,675 | 4,560 | 4,605 | 4,605 | -35 (-0.75%) | 88,800 |