Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | JPY | 2,560 | 2,600 | 2,555 | 2,589 | 2,589 | +18 (+0.70%) | 75,500 |
31 May 2013 | JPY | 2,590 | 2,628 | 2,561 | 2,571 | 2,571 | -19 (-0.73%) | 65,200 |
30 May 2013 | JPY | 2,626 | 2,651 | 2,576 | 2,590 | 2,590 | -36 (-1.37%) | 166,700 |
29 May 2013 | JPY | 2,610 | 2,655 | 2,610 | 2,626 | 2,626 | +39 (+1.51%) | 107,700 |
28 May 2013 | JPY | 2,603 | 2,614 | 2,560 | 2,587 | 2,587 | -16 (-0.61%) | 128,700 |
27 May 2013 | JPY | 2,560 | 2,618 | 2,545 | 2,603 | 2,603 | +13 (+0.50%) | 70,500 |
24 May 2013 | JPY | 2,710 | 2,710 | 2,558 | 2,590 | 2,590 | -29 (-1.11%) | 155,700 |
23 May 2013 | JPY | 2,782 | 2,786 | 2,580 | 2,619 | 2,619 | -125 (-4.56%) | 303,300 |
22 May 2013 | JPY | 2,641 | 2,744 | 2,640 | 2,744 | 2,744 | +11 (+0.40%) | 141,100 |
21 May 2013 | JPY | 2,760 | 2,787 | 2,675 | 2,733 | 2,733 | +51 (+1.90%) | 193,200 |
20 May 2013 | JPY | 2,723 | 2,728 | 2,640 | 2,682 | 2,682 | +44 (+1.67%) | 164,000 |
17 May 2013 | JPY | 2,515 | 2,648 | 2,511 | 2,638 | 2,638 | +117 (+4.64%) | 146,300 |
16 May 2013 | JPY | 2,552 | 2,594 | 2,441 | 2,521 | 2,521 | -81 (-3.11%) | 218,800 |
15 May 2013 | JPY | 2,772 | 2,772 | 2,580 | 2,602 | 2,602 | -209 (-7.44%) | 204,900 |
14 May 2013 | JPY | 2,870 | 2,887 | 2,783 | 2,811 | 2,811 | -109 (-3.73%) | 202,000 |
13 May 2013 | JPY | 2,900 | 2,920 | 2,855 | 2,920 | 2,920 | +11 (+0.38%) | 150,000 |
10 May 2013 | JPY | 3,010 | 3,010 | 2,868 | 2,909 | 2,909 | -106 (-3.52%) | 171,600 |
9 May 2013 | JPY | 3,025 | 3,050 | 3,000 | 3,015 | 3,015 | +28 (+0.94%) | 116,000 |
8 May 2013 | JPY | 3,000 | 3,010 | 2,971 | 2,987 | 2,987 | -3 (-0.10%) | 140,100 |
7 May 2013 | JPY | 3,000 | 3,025 | 2,970 | 2,990 | 2,990 | -5 (-0.17%) | 196,000 |
2 May 2013 | JPY | 2,965 | 2,996 | 2,915 | 2,995 | 2,995 | +66 (+2.25%) | 104,500 |
1 May 2013 | JPY | 2,900 | 2,960 | 2,881 | 2,929 | 2,929 | +30 (+1.03%) | 85,400 |
30 Apr 2013 | JPY | 2,851 | 2,899 | 2,823 | 2,899 | 2,899 | +98 (+3.50%) | 80,000 |
26 Apr 2013 | JPY | 2,820 | 2,840 | 2,724 | 2,801 | 2,801 | -89 (-3.08%) | 205,100 |
25 Apr 2013 | JPY | 2,936 | 2,950 | 2,885 | 2,890 | 2,890 | -50 (-1.70%) | 87,000 |
24 Apr 2013 | JPY | 2,960 | 2,980 | 2,932 | 2,940 | 2,940 | -31 (-1.04%) | 120,500 |
23 Apr 2013 | JPY | 2,940 | 2,980 | 2,905 | 2,971 | 2,971 | +48 (+1.64%) | 92,600 |
22 Apr 2013 | JPY | 2,900 | 2,939 | 2,871 | 2,923 | 2,923 | +23 (+0.79%) | 76,600 |
19 Apr 2013 | JPY | 2,822 | 2,900 | 2,810 | 2,900 | 2,900 | +105 (+3.76%) | 181,300 |
18 Apr 2013 | JPY | 2,835 | 2,835 | 2,750 | 2,795 | 2,795 | -45 (-1.58%) | 134,200 |