Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2013 | JPY | 5,520 | 5,550 | 5,510 | 5,520 | 5,520 | -30 (-0.54%) | 709,600 |
29 Nov 2013 | JPY | 5,520 | 5,560 | 5,490 | 5,550 | 5,550 | 0.0 (0.0%) | 1,337,200 |
28 Nov 2013 | JPY | 5,520 | 5,560 | 5,490 | 5,550 | 5,550 | +80 (+1.46%) | 1,371,400 |
27 Nov 2013 | JPY | 5,500 | 5,510 | 5,450 | 5,470 | 5,470 | +20 (+0.37%) | 1,055,200 |
26 Nov 2013 | JPY | 5,450 | 5,480 | 5,420 | 5,450 | 5,450 | -40 (-0.73%) | 730,100 |
25 Nov 2013 | JPY | 5,480 | 5,520 | 5,450 | 5,490 | 5,490 | +100 (+1.86%) | 1,112,000 |
22 Nov 2013 | JPY | 5,440 | 5,470 | 5,350 | 5,390 | 5,390 | +50 (+0.94%) | 1,758,100 |
21 Nov 2013 | JPY | 5,320 | 5,340 | 5,280 | 5,340 | 5,340 | +100 (+1.91%) | 1,451,500 |
20 Nov 2013 | JPY | 5,310 | 5,350 | 5,240 | 5,240 | 5,240 | -70 (-1.32%) | 1,329,900 |
19 Nov 2013 | JPY | 5,370 | 5,380 | 5,300 | 5,310 | 5,310 | -200 (-3.63%) | 1,444,500 |
18 Nov 2013 | JPY | 5,550 | 5,560 | 5,440 | 5,510 | 5,510 | -70 (-1.25%) | 1,327,400 |
15 Nov 2013 | JPY | 5,580 | 5,610 | 5,550 | 5,580 | 5,580 | -40 (-0.71%) | 1,559,300 |
14 Nov 2013 | JPY | 5,520 | 5,650 | 5,510 | 5,620 | 5,620 | +130 (+2.37%) | 1,913,400 |
13 Nov 2013 | JPY | 5,460 | 5,500 | 5,430 | 5,490 | 5,490 | -60 (-1.08%) | 793,100 |
12 Nov 2013 | JPY | 5,470 | 5,550 | 5,450 | 5,550 | 5,550 | +110 (+2.02%) | 1,152,400 |
11 Nov 2013 | JPY | 5,400 | 5,460 | 5,390 | 5,440 | 5,440 | +130 (+2.45%) | 1,021,000 |
8 Nov 2013 | JPY | 5,300 | 5,340 | 5,260 | 5,310 | 5,310 | -90 (-1.67%) | 990,300 |
7 Nov 2013 | JPY | 5,450 | 5,450 | 5,390 | 5,400 | 5,400 | -50 (-0.92%) | 702,900 |
6 Nov 2013 | JPY | 5,400 | 5,460 | 5,380 | 5,450 | 5,450 | +130 (+2.44%) | 1,071,300 |
5 Nov 2013 | JPY | 5,420 | 5,430 | 5,260 | 5,320 | 5,320 | 0.0 (0.0%) | 1,179,000 |
1 Nov 2013 | JPY | 5,460 | 5,470 | 5,300 | 5,320 | 5,320 | -50 (-0.93%) | 984,700 |
31 Oct 2013 | JPY | 5,480 | 5,480 | 5,370 | 5,370 | 5,370 | -110 (-2.01%) | 801,600 |
30 Oct 2013 | JPY | 5,460 | 5,500 | 5,420 | 5,480 | 5,480 | +90 (+1.67%) | 1,156,200 |
29 Oct 2013 | JPY | 5,360 | 5,440 | 5,340 | 5,390 | 5,390 | -40 (-0.74%) | 658,100 |
28 Oct 2013 | JPY | 5,390 | 5,430 | 5,320 | 5,430 | 5,430 | +120 (+2.26%) | 653,100 |
25 Oct 2013 | JPY | 5,480 | 5,500 | 5,310 | 5,310 | 5,310 | -140 (-2.57%) | 1,248,900 |
24 Oct 2013 | JPY | 5,410 | 5,480 | 5,350 | 5,450 | 5,450 | -110 (-1.98%) | 1,158,800 |
23 Oct 2013 | JPY | 5,600 | 5,690 | 5,540 | 5,560 | 5,560 | 0.0 (0.0%) | 1,675,200 |
22 Oct 2013 | JPY | 5,580 | 5,600 | 5,530 | 5,560 | 5,560 | -40 (-0.71%) | 743,300 |
21 Oct 2013 | JPY | 5,550 | 5,610 | 5,540 | 5,600 | 5,600 | +100 (+1.82%) | 1,039,300 |