Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2014 | JPY | 2,473 | 2,491 | 2,423 | 2,475 | 2,475 | -29 (-1.16%) | 668,200 |
28 Feb 2014 | JPY | 2,511 | 2,540 | 2,484 | 2,504 | 2,504 | -19 (-0.75%) | 700,500 |
27 Feb 2014 | JPY | 2,522 | 2,545 | 2,495 | 2,523 | 2,523 | +1 (+0.04%) | 911,000 |
26 Feb 2014 | JPY | 2,539 | 2,565 | 2,518 | 2,522 | 2,522 | -46 (-1.79%) | 952,000 |
25 Feb 2014 | JPY | 2,549 | 2,590 | 2,543 | 2,568 | 2,568 | +49 (+1.95%) | 1,456,600 |
24 Feb 2014 | JPY | 2,478 | 2,529 | 2,468 | 2,519 | 2,519 | +46 (+1.86%) | 1,640,700 |
21 Feb 2014 | JPY | 2,411 | 2,488 | 2,400 | 2,473 | 2,473 | +159 (+6.87%) | 1,712,500 |
20 Feb 2014 | JPY | 2,369 | 2,375 | 2,311 | 2,314 | 2,314 | -65 (-2.73%) | 738,300 |
19 Feb 2014 | JPY | 2,368 | 2,399 | 2,365 | 2,379 | 2,379 | -27 (-1.12%) | 522,100 |
18 Feb 2014 | JPY | 2,338 | 2,414 | 2,331 | 2,406 | 2,406 | +83 (+3.57%) | 866,000 |
17 Feb 2014 | JPY | 2,291 | 2,328 | 2,276 | 2,323 | 2,323 | +29 (+1.26%) | 483,900 |
14 Feb 2014 | JPY | 2,333 | 2,363 | 2,278 | 2,294 | 2,294 | -51 (-2.17%) | 1,337,000 |
13 Feb 2014 | JPY | 2,372 | 2,389 | 2,334 | 2,345 | 2,345 | -40 (-1.68%) | 730,800 |
12 Feb 2014 | JPY | 2,370 | 2,406 | 2,365 | 2,385 | 2,385 | +25 (+1.06%) | 831,300 |
10 Feb 2014 | JPY | 2,379 | 2,380 | 2,338 | 2,360 | 2,360 | +6 (+0.25%) | 719,500 |
7 Feb 2014 | JPY | 2,313 | 2,359 | 2,312 | 2,354 | 2,354 | +76 (+3.34%) | 780,600 |
6 Feb 2014 | JPY | 2,292 | 2,306 | 2,265 | 2,278 | 2,278 | -5 (-0.22%) | 1,004,700 |
5 Feb 2014 | JPY | 2,320 | 2,327 | 2,242 | 2,283 | 2,283 | 0.0 (0.0%) | 1,577,000 |
4 Feb 2014 | JPY | 2,388 | 2,388 | 2,281 | 2,283 | 2,283 | -129 (-5.35%) | 1,935,400 |
3 Feb 2014 | JPY | 2,416 | 2,437 | 2,406 | 2,412 | 2,412 | -25 (-1.03%) | 965,100 |
31 Jan 2014 | JPY | 2,493 | 2,499 | 2,420 | 2,437 | 2,437 | -20 (-0.81%) | 1,329,500 |
30 Jan 2014 | JPY | 2,446 | 2,459 | 2,418 | 2,457 | 2,457 | -93 (-3.65%) | 1,662,900 |
29 Jan 2014 | JPY | 2,529 | 2,550 | 2,492 | 2,550 | 2,550 | +104 (+4.25%) | 1,353,400 |
28 Jan 2014 | JPY | 2,469 | 2,482 | 2,432 | 2,446 | 2,446 | -6 (-0.24%) | 992,900 |
27 Jan 2014 | JPY | 2,450 | 2,482 | 2,447 | 2,452 | 2,452 | -82 (-3.24%) | 1,194,700 |
24 Jan 2014 | JPY | 2,552 | 2,569 | 2,511 | 2,534 | 2,534 | -51 (-1.97%) | 1,295,400 |
23 Jan 2014 | JPY | 2,650 | 2,655 | 2,581 | 2,585 | 2,585 | -58 (-2.19%) | 1,116,000 |
22 Jan 2014 | JPY | 2,602 | 2,649 | 2,588 | 2,643 | 2,643 | +62 (+2.40%) | 2,025,200 |
21 Jan 2014 | JPY | 2,579 | 2,615 | 2,577 | 2,581 | 2,581 | +17 (+0.66%) | 1,301,700 |
20 Jan 2014 | JPY | 2,541 | 2,571 | 2,515 | 2,564 | 2,564 | +44 (+1.75%) | 1,391,400 |