Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | JPY | 7,890 | 7,899 | 7,838 | 7,849 | 7,849 | +30 (+0.38%) | 747,500 |
25 Nov 2014 | JPY | 7,890 | 7,930 | 7,784 | 7,819 | 7,819 | +85 (+1.10%) | 1,021,100 |
21 Nov 2014 | JPY | 7,748 | 7,759 | 7,646 | 7,734 | 7,734 | +63 (+0.82%) | 810,000 |
20 Nov 2014 | JPY | 7,760 | 7,785 | 7,633 | 7,671 | 7,671 | -8 (-0.10%) | 794,400 |
19 Nov 2014 | JPY | 7,710 | 7,752 | 7,675 | 7,679 | 7,679 | -61 (-0.79%) | 584,600 |
18 Nov 2014 | JPY | 7,754 | 7,784 | 7,673 | 7,740 | 7,740 | +61 (+0.79%) | 796,000 |
17 Nov 2014 | JPY | 7,800 | 7,839 | 7,631 | 7,679 | 7,679 | -44 (-0.57%) | 1,016,700 |
14 Nov 2014 | JPY | 7,775 | 7,800 | 7,602 | 7,723 | 7,723 | -202 (-2.55%) | 2,089,300 |
13 Nov 2014 | JPY | 7,759 | 7,927 | 7,735 | 7,925 | 7,925 | +166 (+2.14%) | 870,800 |
12 Nov 2014 | JPY | 7,800 | 7,861 | 7,731 | 7,759 | 7,759 | +24 (+0.31%) | 1,061,900 |
11 Nov 2014 | JPY | 7,670 | 7,767 | 7,614 | 7,735 | 7,735 | +328 (+4.43%) | 998,600 |
10 Nov 2014 | JPY | 7,450 | 7,495 | 7,402 | 7,407 | 7,407 | -121 (-1.61%) | 541,200 |
7 Nov 2014 | JPY | 7,500 | 7,530 | 7,450 | 7,528 | 7,528 | +101 (+1.36%) | 716,400 |
6 Nov 2014 | JPY | 7,400 | 7,488 | 7,350 | 7,427 | 7,427 | +127 (+1.74%) | 1,235,900 |
5 Nov 2014 | JPY | 7,264 | 7,340 | 7,220 | 7,300 | 7,300 | +80 (+1.11%) | 1,202,900 |
4 Nov 2014 | JPY | 7,315 | 7,350 | 7,217 | 7,220 | 7,220 | +270 (+3.88%) | 1,829,800 |
31 Oct 2014 | JPY | 6,749 | 7,025 | 6,694 | 6,950 | 6,950 | +252 (+3.76%) | 1,813,400 |
30 Oct 2014 | JPY | 6,765 | 6,795 | 6,650 | 6,698 | 6,698 | +73 (+1.10%) | 2,029,300 |
29 Oct 2014 | JPY | 6,664 | 6,669 | 6,591 | 6,625 | 6,625 | +81 (+1.24%) | 1,002,100 |
28 Oct 2014 | JPY | 6,559 | 6,580 | 6,522 | 6,544 | 6,544 | +81 (+1.25%) | 862,800 |
27 Oct 2014 | JPY | 6,500 | 6,500 | 6,414 | 6,463 | 6,463 | +52 (+0.81%) | 535,000 |
24 Oct 2014 | JPY | 6,500 | 6,510 | 6,387 | 6,411 | 6,411 | +76 (+1.20%) | 1,024,900 |
23 Oct 2014 | JPY | 6,378 | 6,392 | 6,320 | 6,335 | 6,335 | -163 (-2.51%) | 616,500 |
22 Oct 2014 | JPY | 6,450 | 6,498 | 6,441 | 6,498 | 6,498 | +300 (+4.84%) | 911,200 |
21 Oct 2014 | JPY | 6,350 | 6,370 | 6,193 | 6,198 | 6,198 | -136 (-2.15%) | 801,700 |
20 Oct 2014 | JPY | 6,310 | 6,338 | 6,271 | 6,334 | 6,334 | +148 (+2.39%) | 861,600 |
17 Oct 2014 | JPY | 6,215 | 6,274 | 6,169 | 6,186 | 6,186 | +96 (+1.58%) | 1,091,000 |
16 Oct 2014 | JPY | 6,130 | 6,142 | 6,061 | 6,090 | 6,090 | -240 (-3.79%) | 1,415,600 |
15 Oct 2014 | JPY | 6,300 | 6,355 | 6,284 | 6,330 | 6,330 | +23 (+0.36%) | 939,200 |
14 Oct 2014 | JPY | 6,249 | 6,364 | 6,216 | 6,307 | 6,307 | -451 (-6.67%) | 2,082,600 |