Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | JPY | 2,915 | 2,966 | 2,903 | 2,959 | 2,959 | +72 (+2.49%) | 62,500 |
2 Oct 2014 | JPY | 2,945 | 2,948 | 2,871 | 2,887 | 2,887 | -39 (-1.33%) | 85,900 |
1 Oct 2014 | JPY | 2,955 | 2,956 | 2,909 | 2,926 | 2,926 | -23 (-0.78%) | 74,100 |
30 Sep 2014 | JPY | 2,944 | 2,955 | 2,901 | 2,949 | 2,949 | +29 (+0.99%) | 115,700 |
29 Sep 2014 | JPY | 2,942 | 2,944 | 2,912 | 2,920 | 2,920 | +1 (+0.03%) | 32,200 |
26 Sep 2014 | JPY | 2,915 | 2,947 | 2,893 | 2,919 | 2,919 | -73 (-2.44%) | 177,100 |
25 Sep 2014 | JPY | 3,000 | 3,005 | 2,959 | 2,992 | 2,992 | -13 (-0.43%) | 341,400 |
24 Sep 2014 | JPY | 2,975 | 3,010 | 2,975 | 3,005 | 3,005 | +5 (+0.17%) | 131,900 |
22 Sep 2014 | JPY | 3,025 | 3,040 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 100,300 |
19 Sep 2014 | JPY | 3,025 | 3,040 | 3,000 | 3,000 | 3,000 | -5 (-0.17%) | 51,000 |
18 Sep 2014 | JPY | 3,000 | 3,010 | 2,989 | 3,005 | 3,005 | -10 (-0.33%) | 71,900 |
17 Sep 2014 | JPY | 3,000 | 3,020 | 2,993 | 3,015 | 3,015 | +15 (+0.50%) | 60,400 |
16 Sep 2014 | JPY | 2,960 | 3,005 | 2,956 | 3,000 | 3,000 | +39 (+1.32%) | 104,600 |
12 Sep 2014 | JPY | 2,998 | 3,010 | 2,955 | 2,961 | 2,961 | -39 (-1.30%) | 79,500 |
11 Sep 2014 | JPY | 2,997 | 3,015 | 2,997 | 3,000 | 3,000 | 0.0 (0.0%) | 35,100 |
10 Sep 2014 | JPY | 3,000 | 3,030 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 24,700 |
9 Sep 2014 | JPY | 3,030 | 3,035 | 3,000 | 3,000 | 3,000 | -10 (-0.33%) | 16,800 |
8 Sep 2014 | JPY | 3,010 | 3,020 | 3,000 | 3,010 | 3,010 | +10 (+0.33%) | 31,300 |
5 Sep 2014 | JPY | 3,005 | 3,020 | 2,998 | 3,000 | 3,000 | +15 (+0.50%) | 52,800 |
4 Sep 2014 | JPY | 2,976 | 2,993 | 2,975 | 2,985 | 2,985 | -1 (-0.03%) | 54,700 |
3 Sep 2014 | JPY | 3,015 | 3,035 | 2,986 | 2,986 | 2,986 | -39 (-1.29%) | 37,000 |
2 Sep 2014 | JPY | 3,025 | 3,035 | 2,992 | 3,025 | 3,025 | +15 (+0.50%) | 41,200 |
1 Sep 2014 | JPY | 3,010 | 3,030 | 2,996 | 3,010 | 3,010 | -25 (-0.82%) | 23,100 |
29 Aug 2014 | JPY | 2,954 | 3,045 | 2,954 | 3,035 | 3,035 | +93 (+3.16%) | 71,300 |
28 Aug 2014 | JPY | 2,993 | 2,995 | 2,940 | 2,942 | 2,942 | -78 (-2.58%) | 72,000 |
27 Aug 2014 | JPY | 2,997 | 3,020 | 2,997 | 3,020 | 3,020 | +10 (+0.33%) | 28,200 |
26 Aug 2014 | JPY | 3,045 | 3,050 | 3,000 | 3,010 | 3,010 | -55 (-1.79%) | 33,600 |
25 Aug 2014 | JPY | 3,075 | 3,075 | 3,050 | 3,065 | 3,065 | -20 (-0.65%) | 30,200 |
22 Aug 2014 | JPY | 3,090 | 3,090 | 3,050 | 3,085 | 3,085 | +20 (+0.65%) | 21,000 |
21 Aug 2014 | JPY | 3,070 | 3,090 | 3,060 | 3,065 | 3,065 | -30 (-0.97%) | 40,000 |