Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | JPY | 2,615 | 2,625 | 2,602 | 2,622 | 2,622 | +45 (+1.75%) | 823,500 |
27 Nov 2013 | JPY | 2,575 | 2,593 | 2,562 | 2,577 | 2,577 | -7 (-0.27%) | 750,000 |
26 Nov 2013 | JPY | 2,566 | 2,591 | 2,546 | 2,584 | 2,584 | -6 (-0.23%) | 880,000 |
25 Nov 2013 | JPY | 2,613 | 2,618 | 2,573 | 2,590 | 2,590 | -9 (-0.35%) | 1,213,100 |
22 Nov 2013 | JPY | 2,648 | 2,648 | 2,586 | 2,599 | 2,599 | -13 (-0.50%) | 1,072,400 |
21 Nov 2013 | JPY | 2,580 | 2,621 | 2,570 | 2,612 | 2,612 | +67 (+2.63%) | 1,072,800 |
20 Nov 2013 | JPY | 2,574 | 2,586 | 2,533 | 2,545 | 2,545 | -28 (-1.09%) | 833,700 |
19 Nov 2013 | JPY | 2,597 | 2,605 | 2,561 | 2,573 | 2,573 | -43 (-1.64%) | 1,184,100 |
18 Nov 2013 | JPY | 2,684 | 2,688 | 2,606 | 2,616 | 2,616 | -53 (-1.99%) | 1,349,900 |
15 Nov 2013 | JPY | 2,619 | 2,675 | 2,608 | 2,669 | 2,669 | +69 (+2.65%) | 1,156,300 |
14 Nov 2013 | JPY | 2,539 | 2,633 | 2,538 | 2,600 | 2,600 | +68 (+2.69%) | 1,205,600 |
13 Nov 2013 | JPY | 2,521 | 2,549 | 2,516 | 2,532 | 2,532 | +10 (+0.40%) | 666,200 |
12 Nov 2013 | JPY | 2,479 | 2,530 | 2,475 | 2,522 | 2,522 | +47 (+1.90%) | 916,900 |
11 Nov 2013 | JPY | 2,482 | 2,487 | 2,455 | 2,475 | 2,475 | +43 (+1.77%) | 564,900 |
8 Nov 2013 | JPY | 2,400 | 2,459 | 2,400 | 2,432 | 2,432 | -4 (-0.16%) | 865,600 |
7 Nov 2013 | JPY | 2,478 | 2,485 | 2,424 | 2,436 | 2,436 | -30 (-1.22%) | 1,047,600 |
6 Nov 2013 | JPY | 2,456 | 2,489 | 2,448 | 2,466 | 2,466 | +4 (+0.16%) | 1,157,600 |
5 Nov 2013 | JPY | 2,600 | 2,602 | 2,426 | 2,462 | 2,462 | -102 (-3.98%) | 2,140,300 |
1 Nov 2013 | JPY | 2,720 | 2,720 | 2,546 | 2,564 | 2,564 | -155 (-5.70%) | 1,594,700 |
31 Oct 2013 | JPY | 2,709 | 2,777 | 2,708 | 2,719 | 2,719 | -40 (-1.45%) | 885,200 |
30 Oct 2013 | JPY | 2,751 | 2,771 | 2,723 | 2,759 | 2,759 | +58 (+2.15%) | 848,000 |
29 Oct 2013 | JPY | 2,705 | 2,733 | 2,687 | 2,701 | 2,701 | -52 (-1.89%) | 680,600 |
28 Oct 2013 | JPY | 2,675 | 2,755 | 2,672 | 2,753 | 2,753 | +109 (+4.12%) | 780,200 |
25 Oct 2013 | JPY | 2,732 | 2,740 | 2,644 | 2,644 | 2,644 | -105 (-3.82%) | 812,600 |
24 Oct 2013 | JPY | 2,693 | 2,750 | 2,664 | 2,749 | 2,749 | +49 (+1.81%) | 835,000 |
23 Oct 2013 | JPY | 2,785 | 2,791 | 2,700 | 2,700 | 2,700 | -73 (-2.63%) | 653,300 |
22 Oct 2013 | JPY | 2,760 | 2,789 | 2,744 | 2,773 | 2,773 | +12 (+0.43%) | 751,700 |
21 Oct 2013 | JPY | 2,750 | 2,779 | 2,740 | 2,761 | 2,761 | +31 (+1.14%) | 755,400 |
18 Oct 2013 | JPY | 2,728 | 2,744 | 2,713 | 2,730 | 2,730 | 0.0 (0.0%) | 1,013,300 |
17 Oct 2013 | JPY | 2,705 | 2,739 | 2,701 | 2,730 | 2,730 | +72 (+2.71%) | 1,422,500 |