Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | JPY | 3,570 | 3,595 | 3,520 | 3,555 | 3,555 | -60 (-1.66%) | 189,800 |
20 May 2014 | JPY | 3,625 | 3,635 | 3,525 | 3,615 | 3,615 | -30 (-0.82%) | 193,000 |
19 May 2014 | JPY | 3,690 | 3,720 | 3,635 | 3,645 | 3,645 | -70 (-1.88%) | 125,800 |
16 May 2014 | JPY | 3,745 | 3,765 | 3,690 | 3,715 | 3,715 | -115 (-3.00%) | 196,200 |
15 May 2014 | JPY | 3,755 | 3,855 | 3,730 | 3,830 | 3,830 | 0.0 (0.0%) | 173,000 |
14 May 2014 | JPY | 3,745 | 3,880 | 3,730 | 3,830 | 3,830 | +75 (+2.00%) | 302,400 |
13 May 2014 | JPY | 3,805 | 3,855 | 3,745 | 3,755 | 3,755 | +5 (+0.13%) | 253,200 |
12 May 2014 | JPY | 4,000 | 4,055 | 3,670 | 3,750 | 3,750 | -140 (-3.60%) | 914,600 |
9 May 2014 | JPY | 3,785 | 3,890 | 3,760 | 3,890 | 3,890 | +140 (+3.73%) | 247,400 |
8 May 2014 | JPY | 3,785 | 3,785 | 3,720 | 3,750 | 3,750 | 0.0 (0.0%) | 153,400 |
7 May 2014 | JPY | 3,750 | 3,775 | 3,680 | 3,750 | 3,750 | -60 (-1.57%) | 175,800 |
2 May 2014 | JPY | 3,685 | 3,810 | 3,680 | 3,810 | 3,810 | +90 (+2.42%) | 142,200 |
1 May 2014 | JPY | 3,615 | 3,725 | 3,560 | 3,720 | 3,720 | +170 (+4.79%) | 110,000 |
30 Apr 2014 | JPY | 3,675 | 3,685 | 3,530 | 3,550 | 3,550 | -75 (-2.07%) | 118,400 |
28 Apr 2014 | JPY | 3,615 | 3,625 | 3,570 | 3,625 | 3,625 | -35 (-0.96%) | 138,800 |
25 Apr 2014 | JPY | 3,660 | 3,700 | 3,630 | 3,660 | 3,660 | -55 (-1.48%) | 137,000 |
24 Apr 2014 | JPY | 3,745 | 3,790 | 3,675 | 3,715 | 3,715 | -30 (-0.80%) | 128,600 |
23 Apr 2014 | JPY | 3,820 | 3,845 | 3,695 | 3,745 | 3,745 | -55 (-1.45%) | 252,600 |
22 Apr 2014 | JPY | 3,640 | 3,810 | 3,620 | 3,800 | 3,800 | +135 (+3.68%) | 382,000 |
21 Apr 2014 | JPY | 3,615 | 3,680 | 3,590 | 3,665 | 3,665 | +65 (+1.81%) | 133,600 |
18 Apr 2014 | JPY | 3,575 | 3,610 | 3,510 | 3,600 | 3,600 | +60 (+1.69%) | 136,600 |
17 Apr 2014 | JPY | 3,590 | 3,640 | 3,535 | 3,540 | 3,540 | +5 (+0.14%) | 153,600 |
16 Apr 2014 | JPY | 3,445 | 3,540 | 3,430 | 3,535 | 3,535 | +140 (+4.12%) | 77,600 |
15 Apr 2014 | JPY | 3,430 | 3,485 | 3,380 | 3,395 | 3,395 | +15 (+0.44%) | 136,400 |
14 Apr 2014 | JPY | 3,395 | 3,430 | 3,370 | 3,380 | 3,380 | -25 (-0.73%) | 81,400 |
11 Apr 2014 | JPY | 3,380 | 3,440 | 3,360 | 3,405 | 3,405 | -60 (-1.73%) | 121,200 |
10 Apr 2014 | JPY | 3,510 | 3,540 | 3,425 | 3,465 | 3,465 | -45 (-1.28%) | 190,000 |
9 Apr 2014 | JPY | 3,355 | 3,545 | 3,330 | 3,510 | 3,510 | +130 (+3.85%) | 335,600 |
8 Apr 2014 | JPY | 3,480 | 3,500 | 3,380 | 3,380 | 3,380 | -125 (-3.57%) | 224,000 |
7 Apr 2014 | JPY | 3,535 | 3,555 | 3,485 | 3,505 | 3,505 | -115 (-3.18%) | 239,800 |