Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | JPY | 2,523 | 2,560 | 2,517 | 2,547 | 2,547 | -17 (-0.66%) | 1,002,100 |
7 Oct 2014 | JPY | 2,578 | 2,593 | 2,558 | 2,564 | 2,564 | -30 (-1.16%) | 754,400 |
6 Oct 2014 | JPY | 2,591 | 2,610 | 2,581 | 2,594 | 2,594 | +22 (+0.86%) | 563,700 |
3 Oct 2014 | JPY | 2,551 | 2,581 | 2,548 | 2,572 | 2,572 | -9 (-0.35%) | 660,100 |
2 Oct 2014 | JPY | 2,627 | 2,633 | 2,578 | 2,581 | 2,581 | -71 (-2.68%) | 1,156,100 |
1 Oct 2014 | JPY | 2,675 | 2,693 | 2,651 | 2,652 | 2,652 | -20 (-0.75%) | 875,900 |
30 Sep 2014 | JPY | 2,695 | 2,697 | 2,651 | 2,672 | 2,672 | -46 (-1.69%) | 931,300 |
29 Sep 2014 | JPY | 2,716 | 2,723 | 2,705 | 2,718 | 2,718 | +14 (+0.52%) | 431,800 |
26 Sep 2014 | JPY | 2,688 | 2,709 | 2,684 | 2,704 | 2,704 | -53 (-1.92%) | 723,700 |
25 Sep 2014 | JPY | 2,736 | 2,759 | 2,729 | 2,757 | 2,757 | +42 (+1.55%) | 846,400 |
24 Sep 2014 | JPY | 2,690 | 2,718 | 2,677 | 2,715 | 2,715 | +10 (+0.37%) | 657,000 |
22 Sep 2014 | JPY | 2,709 | 2,720 | 2,689 | 2,705 | 2,705 | -5 (-0.18%) | 578,100 |
19 Sep 2014 | JPY | 2,663 | 2,716 | 2,663 | 2,710 | 2,710 | +56 (+2.11%) | 1,178,000 |
18 Sep 2014 | JPY | 2,653 | 2,670 | 2,638 | 2,654 | 2,654 | +22 (+0.84%) | 938,200 |
17 Sep 2014 | JPY | 2,648 | 2,655 | 2,626 | 2,632 | 2,632 | -10 (-0.38%) | 699,200 |
16 Sep 2014 | JPY | 2,627 | 2,660 | 2,626 | 2,642 | 2,642 | +11 (+0.42%) | 1,116,600 |
12 Sep 2014 | JPY | 2,635 | 2,645 | 2,615 | 2,631 | 2,631 | -42 (-1.57%) | 3,375,500 |
11 Sep 2014 | JPY | 2,685 | 2,700 | 2,664 | 2,673 | 2,673 | -5 (-0.19%) | 988,200 |
10 Sep 2014 | JPY | 2,670 | 2,681 | 2,661 | 2,678 | 2,678 | -11 (-0.41%) | 929,200 |
9 Sep 2014 | JPY | 2,739 | 2,741 | 2,685 | 2,689 | 2,689 | -36 (-1.32%) | 942,700 |
8 Sep 2014 | JPY | 2,727 | 2,733 | 2,716 | 2,725 | 2,725 | -6 (-0.22%) | 672,700 |
5 Sep 2014 | JPY | 2,783 | 2,786 | 2,725 | 2,731 | 2,731 | -21 (-0.76%) | 554,800 |
4 Sep 2014 | JPY | 2,769 | 2,805 | 2,746 | 2,752 | 2,752 | -24 (-0.86%) | 760,700 |
3 Sep 2014 | JPY | 2,795 | 2,810 | 2,775 | 2,776 | 2,776 | -7 (-0.25%) | 622,800 |
2 Sep 2014 | JPY | 2,755 | 2,793 | 2,755 | 2,783 | 2,783 | +49 (+1.79%) | 812,700 |
1 Sep 2014 | JPY | 2,744 | 2,750 | 2,713 | 2,734 | 2,734 | -11 (-0.40%) | 507,500 |
29 Aug 2014 | JPY | 2,744 | 2,747 | 2,718 | 2,745 | 2,745 | -13 (-0.47%) | 695,000 |
28 Aug 2014 | JPY | 2,786 | 2,812 | 2,750 | 2,758 | 2,758 | -5 (-0.18%) | 1,189,200 |
27 Aug 2014 | JPY | 2,757 | 2,768 | 2,750 | 2,763 | 2,763 | +4 (+0.14%) | 553,200 |
26 Aug 2014 | JPY | 2,757 | 2,767 | 2,745 | 2,759 | 2,759 | -8 (-0.29%) | 317,600 |