Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2014 | JPY | 5,712 | 5,766 | 5,696 | 5,727 | 5,727 | +47 (+0.83%) | 573,600 |
20 Jan 2014 | JPY | 5,664 | 5,729 | 5,651 | 5,680 | 5,680 | -49 (-0.86%) | 584,700 |
17 Jan 2014 | JPY | 5,772 | 5,791 | 5,679 | 5,729 | 5,729 | -139 (-2.37%) | 1,246,700 |
16 Jan 2014 | JPY | 5,820 | 5,894 | 5,820 | 5,868 | 5,868 | +55 (+0.95%) | 1,061,900 |
15 Jan 2014 | JPY | 5,759 | 5,820 | 5,750 | 5,813 | 5,813 | +234 (+4.19%) | 1,478,400 |
14 Jan 2014 | JPY | 5,540 | 5,633 | 5,534 | 5,579 | 5,579 | -161 (-2.80%) | 1,707,900 |
10 Jan 2014 | JPY | 5,640 | 5,740 | 5,640 | 5,740 | 5,740 | +40 (+0.70%) | 1,666,800 |
9 Jan 2014 | JPY | 5,700 | 5,750 | 5,680 | 5,700 | 5,700 | -50 (-0.87%) | 876,000 |
8 Jan 2014 | JPY | 5,710 | 5,760 | 5,680 | 5,750 | 5,750 | +90 (+1.59%) | 707,600 |
7 Jan 2014 | JPY | 5,640 | 5,710 | 5,610 | 5,660 | 5,660 | -10 (-0.18%) | 878,400 |
6 Jan 2014 | JPY | 5,700 | 5,740 | 5,590 | 5,670 | 5,670 | -90 (-1.56%) | 1,999,400 |
30 Dec 2013 | JPY | 5,740 | 5,810 | 5,700 | 5,760 | 5,760 | +50 (+0.88%) | 947,500 |
27 Dec 2013 | JPY | 5,740 | 5,740 | 5,670 | 5,710 | 5,710 | -10 (-0.17%) | 657,700 |
26 Dec 2013 | JPY | 5,730 | 5,740 | 5,680 | 5,720 | 5,720 | -10 (-0.17%) | 740,800 |
25 Dec 2013 | JPY | 5,680 | 5,740 | 5,670 | 5,730 | 5,730 | +60 (+1.06%) | 807,700 |
24 Dec 2013 | JPY | 5,670 | 5,800 | 5,640 | 5,670 | 5,670 | +140 (+2.53%) | 2,373,900 |
20 Dec 2013 | JPY | 5,520 | 5,540 | 5,480 | 5,530 | 5,530 | +10 (+0.18%) | 1,306,100 |
19 Dec 2013 | JPY | 5,500 | 5,540 | 5,460 | 5,520 | 5,520 | +20 (+0.36%) | 2,404,700 |
18 Dec 2013 | JPY | 5,410 | 5,500 | 5,400 | 5,500 | 5,500 | +40 (+0.73%) | 1,482,000 |
17 Dec 2013 | JPY | 5,470 | 5,490 | 5,420 | 5,460 | 5,460 | +90 (+1.68%) | 1,033,600 |
16 Dec 2013 | JPY | 5,460 | 5,470 | 5,350 | 5,370 | 5,370 | -110 (-2.01%) | 781,500 |
13 Dec 2013 | JPY | 5,400 | 5,500 | 5,390 | 5,480 | 5,480 | +120 (+2.24%) | 3,536,600 |
12 Dec 2013 | JPY | 5,360 | 5,410 | 5,300 | 5,360 | 5,360 | -20 (-0.37%) | 1,361,800 |
11 Dec 2013 | JPY | 5,440 | 5,460 | 5,350 | 5,380 | 5,380 | -120 (-2.18%) | 1,257,200 |
10 Dec 2013 | JPY | 5,500 | 5,510 | 5,460 | 5,500 | 5,500 | 0.0 (0.0%) | 1,135,000 |
9 Dec 2013 | JPY | 5,500 | 5,520 | 5,470 | 5,500 | 5,500 | +40 (+0.73%) | 1,234,600 |
6 Dec 2013 | JPY | 5,310 | 5,480 | 5,300 | 5,460 | 5,460 | +90 (+1.68%) | 1,856,200 |
5 Dec 2013 | JPY | 5,380 | 5,420 | 5,340 | 5,370 | 5,370 | -90 (-1.65%) | 1,393,700 |
4 Dec 2013 | JPY | 5,450 | 5,510 | 5,430 | 5,460 | 5,460 | -70 (-1.27%) | 1,139,700 |
3 Dec 2013 | JPY | 5,550 | 5,550 | 5,480 | 5,530 | 5,530 | +10 (+0.18%) | 1,425,600 |