Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2014 | JPY | 5,812 | 5,893 | 5,800 | 5,875 | 5,875 | +84 (+1.45%) | 835,200 |
4 Mar 2014 | JPY | 5,770 | 5,814 | 5,725 | 5,791 | 5,791 | -18 (-0.31%) | 684,500 |
3 Mar 2014 | JPY | 5,800 | 5,823 | 5,720 | 5,809 | 5,809 | -33 (-0.56%) | 1,308,300 |
28 Feb 2014 | JPY | 5,869 | 5,896 | 5,814 | 5,842 | 5,842 | +2 (+0.03%) | 1,140,600 |
27 Feb 2014 | JPY | 5,858 | 5,875 | 5,799 | 5,840 | 5,840 | +113 (+1.97%) | 1,774,700 |
26 Feb 2014 | JPY | 5,750 | 5,807 | 5,727 | 5,727 | 5,727 | -70 (-1.21%) | 1,292,300 |
25 Feb 2014 | JPY | 5,822 | 5,844 | 5,794 | 5,797 | 5,797 | -12 (-0.21%) | 922,500 |
24 Feb 2014 | JPY | 5,835 | 5,839 | 5,732 | 5,809 | 5,809 | +63 (+1.10%) | 1,166,600 |
21 Feb 2014 | JPY | 5,700 | 5,776 | 5,692 | 5,746 | 5,746 | +46 (+0.81%) | 1,215,400 |
20 Feb 2014 | JPY | 5,800 | 5,803 | 5,683 | 5,700 | 5,700 | -107 (-1.84%) | 1,433,900 |
19 Feb 2014 | JPY | 5,840 | 5,858 | 5,792 | 5,807 | 5,807 | -77 (-1.31%) | 1,023,700 |
18 Feb 2014 | JPY | 5,827 | 5,924 | 5,811 | 5,884 | 5,884 | +94 (+1.62%) | 1,314,000 |
17 Feb 2014 | JPY | 5,813 | 5,819 | 5,768 | 5,790 | 5,790 | -73 (-1.25%) | 1,579,100 |
14 Feb 2014 | JPY | 5,854 | 5,939 | 5,795 | 5,863 | 5,863 | +308 (+5.54%) | 2,833,400 |
13 Feb 2014 | JPY | 5,608 | 5,659 | 5,523 | 5,555 | 5,555 | -95 (-1.68%) | 1,111,600 |
12 Feb 2014 | JPY | 5,604 | 5,659 | 5,603 | 5,650 | 5,650 | +246 (+4.55%) | 1,376,400 |
10 Feb 2014 | JPY | 5,410 | 5,446 | 5,360 | 5,404 | 5,404 | +61 (+1.14%) | 615,400 |
7 Feb 2014 | JPY | 5,300 | 5,363 | 5,290 | 5,343 | 5,343 | +128 (+2.45%) | 827,800 |
6 Feb 2014 | JPY | 5,229 | 5,290 | 5,193 | 5,215 | 5,215 | +24 (+0.46%) | 1,095,600 |
5 Feb 2014 | JPY | 5,226 | 5,252 | 5,143 | 5,191 | 5,191 | +17 (+0.33%) | 1,543,200 |
4 Feb 2014 | JPY | 5,289 | 5,297 | 5,171 | 5,174 | 5,174 | -138 (-2.60%) | 1,509,300 |
3 Feb 2014 | JPY | 5,300 | 5,390 | 5,300 | 5,312 | 5,312 | -5 (-0.09%) | 952,100 |
31 Jan 2014 | JPY | 5,350 | 5,394 | 5,276 | 5,317 | 5,317 | -63 (-1.17%) | 1,097,200 |
30 Jan 2014 | JPY | 5,330 | 5,403 | 5,316 | 5,380 | 5,380 | -119 (-2.16%) | 983,600 |
29 Jan 2014 | JPY | 5,475 | 5,509 | 5,416 | 5,499 | 5,499 | +100 (+1.85%) | 839,600 |
28 Jan 2014 | JPY | 5,357 | 5,417 | 5,337 | 5,399 | 5,399 | -58 (-1.06%) | 944,700 |
27 Jan 2014 | JPY | 5,462 | 5,475 | 5,415 | 5,457 | 5,457 | -149 (-2.66%) | 1,167,900 |
24 Jan 2014 | JPY | 5,630 | 5,674 | 5,541 | 5,606 | 5,606 | -87 (-1.53%) | 1,234,700 |
23 Jan 2014 | JPY | 5,739 | 5,800 | 5,688 | 5,693 | 5,693 | -40 (-0.70%) | 978,800 |
22 Jan 2014 | JPY | 5,730 | 5,768 | 5,675 | 5,733 | 5,733 | +6 (+0.10%) | 981,600 |