Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2014 | JPY | 2,931 | 2,966 | 2,931 | 2,945 | 2,945 | -5 (-0.17%) | 73,400 |
26 May 2014 | JPY | 2,906 | 2,953 | 2,891 | 2,950 | 2,950 | +41 (+1.41%) | 51,900 |
23 May 2014 | JPY | 2,850 | 2,910 | 2,850 | 2,909 | 2,909 | +91 (+3.23%) | 119,600 |
22 May 2014 | JPY | 2,879 | 2,880 | 2,800 | 2,818 | 2,818 | +49 (+1.77%) | 160,800 |
21 May 2014 | JPY | 2,800 | 2,806 | 2,763 | 2,769 | 2,769 | -50 (-1.77%) | 131,600 |
20 May 2014 | JPY | 2,828 | 2,830 | 2,807 | 2,819 | 2,819 | -11 (-0.39%) | 120,200 |
19 May 2014 | JPY | 2,867 | 2,882 | 2,826 | 2,830 | 2,830 | -61 (-2.11%) | 45,000 |
16 May 2014 | JPY | 2,874 | 2,897 | 2,873 | 2,891 | 2,891 | -11 (-0.38%) | 25,600 |
15 May 2014 | JPY | 2,874 | 2,904 | 2,866 | 2,902 | 2,902 | +7 (+0.24%) | 26,800 |
14 May 2014 | JPY | 2,878 | 2,925 | 2,878 | 2,895 | 2,895 | +10 (+0.35%) | 36,100 |
13 May 2014 | JPY | 2,888 | 2,908 | 2,855 | 2,885 | 2,885 | -3 (-0.10%) | 42,800 |
12 May 2014 | JPY | 2,887 | 2,910 | 2,887 | 2,888 | 2,888 | +5 (+0.17%) | 28,700 |
9 May 2014 | JPY | 2,898 | 2,909 | 2,883 | 2,883 | 2,883 | -13 (-0.45%) | 19,700 |
8 May 2014 | JPY | 2,931 | 2,944 | 2,881 | 2,896 | 2,896 | -35 (-1.19%) | 45,900 |
7 May 2014 | JPY | 2,962 | 2,979 | 2,921 | 2,931 | 2,931 | -31 (-1.05%) | 44,800 |
2 May 2014 | JPY | 2,962 | 2,968 | 2,951 | 2,962 | 2,962 | -26 (-0.87%) | 12,900 |
1 May 2014 | JPY | 2,950 | 2,989 | 2,928 | 2,988 | 2,988 | +40 (+1.36%) | 46,200 |
30 Apr 2014 | JPY | 2,891 | 2,961 | 2,885 | 2,948 | 2,948 | +55 (+1.90%) | 71,800 |
28 Apr 2014 | JPY | 2,915 | 2,915 | 2,890 | 2,893 | 2,893 | -13 (-0.45%) | 26,500 |
25 Apr 2014 | JPY | 2,909 | 2,915 | 2,895 | 2,906 | 2,906 | +20 (+0.69%) | 33,700 |
24 Apr 2014 | JPY | 2,894 | 2,915 | 2,882 | 2,886 | 2,886 | 0.0 (0.0%) | 51,000 |
23 Apr 2014 | JPY | 2,912 | 2,912 | 2,875 | 2,886 | 2,886 | +4 (+0.14%) | 72,600 |
22 Apr 2014 | JPY | 2,870 | 2,918 | 2,864 | 2,882 | 2,882 | 0.0 (0.0%) | 83,400 |
21 Apr 2014 | JPY | 2,895 | 2,900 | 2,871 | 2,882 | 2,882 | -27 (-0.93%) | 50,200 |
18 Apr 2014 | JPY | 2,941 | 2,941 | 2,893 | 2,909 | 2,909 | -15 (-0.51%) | 33,800 |
17 Apr 2014 | JPY | 2,890 | 2,930 | 2,870 | 2,924 | 2,924 | +27 (+0.93%) | 62,600 |
16 Apr 2014 | JPY | 2,899 | 2,931 | 2,897 | 2,897 | 2,897 | -9 (-0.31%) | 102,000 |
15 Apr 2014 | JPY | 2,941 | 2,950 | 2,895 | 2,906 | 2,906 | -57 (-1.92%) | 73,400 |
14 Apr 2014 | JPY | 2,949 | 2,973 | 2,936 | 2,963 | 2,963 | +38 (+1.30%) | 34,700 |
11 Apr 2014 | JPY | 2,953 | 2,958 | 2,921 | 2,925 | 2,925 | -54 (-1.81%) | 50,500 |