Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2013 | JPY | 3,125 | 3,130 | 3,025 | 3,040 | 3,040 | -35 (-1.14%) | 119,400 |
22 Nov 2013 | JPY | 3,035 | 3,075 | 3,005 | 3,075 | 3,075 | +40 (+1.32%) | 105,700 |
21 Nov 2013 | JPY | 2,970 | 3,050 | 2,970 | 3,035 | 3,035 | +40 (+1.34%) | 114,400 |
20 Nov 2013 | JPY | 3,000 | 3,040 | 2,986 | 2,995 | 2,995 | -5 (-0.17%) | 52,100 |
19 Nov 2013 | JPY | 2,981 | 3,055 | 2,980 | 3,000 | 3,000 | -40 (-1.32%) | 90,400 |
18 Nov 2013 | JPY | 2,984 | 3,090 | 2,972 | 3,040 | 3,040 | +56 (+1.88%) | 158,800 |
15 Nov 2013 | JPY | 2,927 | 2,994 | 2,910 | 2,984 | 2,984 | +46 (+1.57%) | 194,000 |
14 Nov 2013 | JPY | 2,950 | 2,975 | 2,922 | 2,938 | 2,938 | -6 (-0.20%) | 87,200 |
13 Nov 2013 | JPY | 2,900 | 2,962 | 2,900 | 2,944 | 2,944 | -2 (-0.07%) | 94,500 |
12 Nov 2013 | JPY | 2,816 | 2,990 | 2,787 | 2,946 | 2,946 | +143 (+5.10%) | 178,400 |
11 Nov 2013 | JPY | 2,821 | 2,848 | 2,783 | 2,803 | 2,803 | -57 (-1.99%) | 76,100 |
8 Nov 2013 | JPY | 2,850 | 2,870 | 2,843 | 2,860 | 2,860 | -11 (-0.38%) | 38,900 |
7 Nov 2013 | JPY | 2,840 | 3,000 | 2,839 | 2,871 | 2,871 | +62 (+2.21%) | 206,500 |
6 Nov 2013 | JPY | 2,800 | 2,817 | 2,798 | 2,809 | 2,809 | +9 (+0.32%) | 11,500 |
5 Nov 2013 | JPY | 2,815 | 2,825 | 2,770 | 2,800 | 2,800 | -31 (-1.10%) | 68,900 |
1 Nov 2013 | JPY | 2,805 | 2,831 | 2,781 | 2,831 | 2,831 | +26 (+0.93%) | 60,200 |
31 Oct 2013 | JPY | 2,800 | 2,827 | 2,775 | 2,805 | 2,805 | +5 (+0.18%) | 45,500 |
30 Oct 2013 | JPY | 2,792 | 2,800 | 2,781 | 2,800 | 2,800 | +28 (+1.01%) | 39,000 |
29 Oct 2013 | JPY | 2,770 | 2,799 | 2,743 | 2,772 | 2,772 | -1 (-0.04%) | 87,300 |
28 Oct 2013 | JPY | 2,794 | 2,800 | 2,722 | 2,773 | 2,773 | -21 (-0.75%) | 38,000 |
25 Oct 2013 | JPY | 2,794 | 2,797 | 2,778 | 2,794 | 2,794 | +13 (+0.47%) | 35,700 |
24 Oct 2013 | JPY | 2,745 | 2,789 | 2,726 | 2,781 | 2,781 | +30 (+1.09%) | 42,300 |
23 Oct 2013 | JPY | 2,798 | 2,824 | 2,750 | 2,751 | 2,751 | -76 (-2.69%) | 67,800 |
22 Oct 2013 | JPY | 2,820 | 2,840 | 2,813 | 2,827 | 2,827 | +15 (+0.53%) | 72,600 |
21 Oct 2013 | JPY | 2,806 | 2,843 | 2,788 | 2,812 | 2,812 | +3 (+0.11%) | 101,300 |
18 Oct 2013 | JPY | 2,779 | 2,827 | 2,768 | 2,809 | 2,809 | +30 (+1.08%) | 82,300 |
17 Oct 2013 | JPY | 2,771 | 2,795 | 2,762 | 2,779 | 2,779 | -6 (-0.22%) | 119,900 |
16 Oct 2013 | JPY | 2,730 | 2,798 | 2,705 | 2,785 | 2,785 | +75 (+2.77%) | 190,000 |
15 Oct 2013 | JPY | 2,750 | 2,750 | 2,686 | 2,710 | 2,710 | -43 (-1.56%) | 56,400 |
11 Oct 2013 | JPY | 2,773 | 2,798 | 2,736 | 2,753 | 2,753 | -19 (-0.69%) | 80,200 |