Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2014 | JPY | 6,311 | 6,404 | 6,305 | 6,399 | 6,399 | +157 (+2.52%) | 870,900 |
2 Jun 2014 | JPY | 6,167 | 6,258 | 6,143 | 6,242 | 6,242 | +129 (+2.11%) | 881,200 |
30 May 2014 | JPY | 6,196 | 6,213 | 6,111 | 6,113 | 6,113 | -123 (-1.97%) | 878,100 |
29 May 2014 | JPY | 6,201 | 6,276 | 6,201 | 6,236 | 6,236 | -63 (-1.00%) | 578,600 |
28 May 2014 | JPY | 6,278 | 6,328 | 6,257 | 6,299 | 6,299 | +23 (+0.37%) | 638,900 |
27 May 2014 | JPY | 6,256 | 6,320 | 6,256 | 6,276 | 6,276 | +1 (+0.02%) | 803,000 |
26 May 2014 | JPY | 6,286 | 6,299 | 6,250 | 6,275 | 6,275 | +74 (+1.19%) | 439,400 |
23 May 2014 | JPY | 6,192 | 6,249 | 6,191 | 6,201 | 6,201 | -12 (-0.19%) | 572,000 |
22 May 2014 | JPY | 6,184 | 6,244 | 6,170 | 6,213 | 6,213 | +95 (+1.55%) | 600,700 |
21 May 2014 | JPY | 6,122 | 6,144 | 6,088 | 6,118 | 6,118 | -73 (-1.18%) | 565,300 |
20 May 2014 | JPY | 6,166 | 6,231 | 6,166 | 6,191 | 6,191 | +4 (+0.06%) | 596,800 |
19 May 2014 | JPY | 6,240 | 6,244 | 6,179 | 6,187 | 6,187 | +314 (+5.35%) | 1,759,100 |
16 May 2014 | JPY | 5,933 | 5,947 | 5,854 | 5,873 | 5,873 | -54 (-0.91%) | 1,211,700 |
15 May 2014 | JPY | 5,909 | 5,973 | 5,909 | 5,927 | 5,927 | -82 (-1.36%) | 655,800 |
14 May 2014 | JPY | 5,983 | 6,030 | 5,955 | 6,009 | 6,009 | -74 (-1.22%) | 630,100 |
13 May 2014 | JPY | 6,100 | 6,122 | 6,056 | 6,083 | 6,083 | +82 (+1.37%) | 555,600 |
12 May 2014 | JPY | 5,980 | 6,030 | 5,980 | 6,001 | 6,001 | -36 (-0.60%) | 405,700 |
9 May 2014 | JPY | 5,977 | 6,046 | 5,972 | 6,037 | 6,037 | +119 (+2.01%) | 1,075,200 |
8 May 2014 | JPY | 5,890 | 5,939 | 5,878 | 5,918 | 5,918 | +145 (+2.51%) | 883,600 |
7 May 2014 | JPY | 5,842 | 5,844 | 5,767 | 5,773 | 5,773 | -34 (-0.59%) | 1,203,500 |
2 May 2014 | JPY | 5,820 | 5,898 | 5,797 | 5,807 | 5,807 | -58 (-0.99%) | 638,800 |
1 May 2014 | JPY | 5,820 | 5,870 | 5,802 | 5,865 | 5,865 | +62 (+1.07%) | 573,500 |
30 Apr 2014 | JPY | 5,850 | 5,865 | 5,751 | 5,803 | 5,803 | -24 (-0.41%) | 1,018,800 |
28 Apr 2014 | JPY | 5,850 | 5,877 | 5,803 | 5,827 | 5,827 | -166 (-2.77%) | 597,300 |
25 Apr 2014 | JPY | 5,982 | 6,032 | 5,917 | 5,993 | 5,993 | +18 (+0.30%) | 805,200 |
24 Apr 2014 | JPY | 6,006 | 6,026 | 5,940 | 5,975 | 5,975 | -55 (-0.91%) | 603,300 |
23 Apr 2014 | JPY | 6,021 | 6,046 | 6,000 | 6,030 | 6,030 | +54 (+0.90%) | 637,800 |
22 Apr 2014 | JPY | 6,035 | 6,045 | 5,966 | 5,976 | 5,976 | +39 (+0.66%) | 560,000 |
21 Apr 2014 | JPY | 5,950 | 5,988 | 5,927 | 5,937 | 5,937 | +28 (+0.47%) | 327,800 |
18 Apr 2014 | JPY | 5,913 | 5,932 | 5,871 | 5,909 | 5,909 | +96 (+1.65%) | 607,600 |