Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | JPY | 980 | 981 | 965 | 965 | 965 | -17 (-1.73%) | 325,000 |
3 Oct 2013 | JPY | 982 | 988 | 980 | 982 | 982 | -5 (-0.51%) | 243,500 |
2 Oct 2013 | JPY | 992 | 1,002 | 985 | 987 | 987 | -5 (-0.50%) | 292,500 |
1 Oct 2013 | JPY | 1,001 | 1,004 | 991 | 992 | 992 | -14 (-1.39%) | 360,500 |
30 Sep 2013 | JPY | 1,008 | 1,015 | 1,002 | 1,006 | 1,006 | -4 (-0.40%) | 291,000 |
27 Sep 2013 | JPY | 1,002 | 1,014 | 999 | 1,010 | 1,010 | +8 (+0.80%) | 419,000 |
26 Sep 2013 | JPY | 984 | 1,009 | 975 | 1,002 | 1,002 | -4 (-0.40%) | 1,483,500 |
25 Sep 2013 | JPY | 1,031 | 1,037 | 1,006 | 1,006 | 1,006 | -34 (-3.27%) | 1,842,000 |
24 Sep 2013 | JPY | 1,048 | 1,048 | 1,031 | 1,040 | 1,040 | -13 (-1.23%) | 887,500 |
20 Sep 2013 | JPY | 1,059 | 1,065 | 1,050 | 1,053 | 1,053 | -6 (-0.57%) | 423,500 |
19 Sep 2013 | JPY | 1,051 | 1,060 | 1,050 | 1,059 | 1,059 | +7 (+0.67%) | 342,000 |
18 Sep 2013 | JPY | 1,075 | 1,081 | 1,047 | 1,052 | 1,052 | -25 (-2.32%) | 609,500 |
17 Sep 2013 | JPY | 1,091 | 1,092 | 1,076 | 1,077 | 1,077 | -14 (-1.28%) | 351,500 |
13 Sep 2013 | JPY | 1,087 | 1,095 | 1,087 | 1,091 | 1,091 | 0.0 (0.0%) | 244,000 |
12 Sep 2013 | JPY | 1,081 | 1,097 | 1,081 | 1,091 | 1,091 | +10 (+0.93%) | 191,500 |
11 Sep 2013 | JPY | 1,097 | 1,099 | 1,078 | 1,081 | 1,081 | -13 (-1.19%) | 300,000 |
10 Sep 2013 | JPY | 1,079 | 1,097 | 1,078 | 1,094 | 1,094 | +17 (+1.58%) | 403,500 |
9 Sep 2013 | JPY | 1,075 | 1,083 | 1,071 | 1,077 | 1,077 | +17 (+1.60%) | 273,500 |
6 Sep 2013 | JPY | 1,060 | 1,066 | 1,055 | 1,060 | 1,060 | +2 (+0.19%) | 234,500 |
5 Sep 2013 | JPY | 1,059 | 1,060 | 1,052 | 1,058 | 1,058 | 0.0 (0.0%) | 158,000 |
4 Sep 2013 | JPY | 1,050 | 1,059 | 1,049 | 1,058 | 1,058 | +6 (+0.57%) | 173,500 |
3 Sep 2013 | JPY | 1,048 | 1,054 | 1,046 | 1,052 | 1,052 | +11 (+1.06%) | 164,500 |
2 Sep 2013 | JPY | 1,031 | 1,053 | 1,026 | 1,041 | 1,041 | +8 (+0.77%) | 235,500 |
30 Aug 2013 | JPY | 1,047 | 1,049 | 1,030 | 1,033 | 1,033 | -14 (-1.34%) | 213,000 |
29 Aug 2013 | JPY | 1,039 | 1,050 | 1,039 | 1,047 | 1,047 | +10 (+0.96%) | 133,500 |
28 Aug 2013 | JPY | 1,040 | 1,040 | 1,030 | 1,037 | 1,037 | -14 (-1.33%) | 285,000 |
27 Aug 2013 | JPY | 1,056 | 1,056 | 1,045 | 1,051 | 1,051 | -5 (-0.47%) | 204,500 |
26 Aug 2013 | JPY | 1,049 | 1,061 | 1,046 | 1,056 | 1,056 | +11 (+1.05%) | 199,500 |
23 Aug 2013 | JPY | 1,050 | 1,053 | 1,040 | 1,045 | 1,045 | 0.0 (0.0%) | 136,000 |
22 Aug 2013 | JPY | 1,033 | 1,049 | 1,025 | 1,045 | 1,045 | +5 (+0.48%) | 182,500 |