Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2013 | JPY | 5,460 | 5,520 | 5,440 | 5,500 | 5,500 | +80 (+1.48%) | 822,400 |
17 Oct 2013 | JPY | 5,470 | 5,500 | 5,370 | 5,420 | 5,420 | -70 (-1.28%) | 1,420,300 |
16 Oct 2013 | JPY | 5,450 | 5,510 | 5,420 | 5,490 | 5,490 | +50 (+0.92%) | 1,165,400 |
15 Oct 2013 | JPY | 5,480 | 5,500 | 5,430 | 5,440 | 5,440 | +50 (+0.93%) | 1,044,600 |
11 Oct 2013 | JPY | 5,350 | 5,430 | 5,350 | 5,390 | 5,390 | +140 (+2.67%) | 2,145,900 |
10 Oct 2013 | JPY | 5,230 | 5,260 | 5,180 | 5,250 | 5,250 | +20 (+0.38%) | 981,400 |
9 Oct 2013 | JPY | 5,170 | 5,230 | 5,160 | 5,230 | 5,230 | -10 (-0.19%) | 923,600 |
8 Oct 2013 | JPY | 5,300 | 5,360 | 5,230 | 5,240 | 5,240 | +10 (+0.19%) | 1,725,600 |
7 Oct 2013 | JPY | 5,230 | 5,310 | 5,180 | 5,230 | 5,230 | +40 (+0.77%) | 1,394,200 |
4 Oct 2013 | JPY | 5,160 | 5,220 | 5,150 | 5,190 | 5,190 | -50 (-0.95%) | 1,303,400 |
3 Oct 2013 | JPY | 5,240 | 5,260 | 5,180 | 5,240 | 5,240 | +70 (+1.35%) | 1,741,100 |
2 Oct 2013 | JPY | 5,200 | 5,250 | 5,100 | 5,170 | 5,170 | -40 (-0.77%) | 2,123,600 |
1 Oct 2013 | JPY | 5,300 | 5,330 | 5,180 | 5,210 | 5,210 | -50 (-0.95%) | 1,102,500 |
30 Sep 2013 | JPY | 5,210 | 5,310 | 5,200 | 5,260 | 5,260 | -100 (-1.87%) | 1,094,000 |
27 Sep 2013 | JPY | 5,390 | 5,440 | 5,260 | 5,360 | 5,360 | -90 (-1.65%) | 2,282,400 |
26 Sep 2013 | JPY | 5,370 | 5,450 | 5,220 | 5,450 | 5,450 | -40 (-0.73%) | 3,574,800 |
25 Sep 2013 | JPY | 5,550 | 5,550 | 5,430 | 5,490 | 5,490 | +640 (+13.20%) | 4,980,000 |
24 Sep 2013 | JPY | 4,780 | 4,865 | 4,755 | 4,850 | 4,850 | +20 (+0.41%) | 856,000 |
20 Sep 2013 | JPY | 4,795 | 4,855 | 4,765 | 4,830 | 4,830 | +85 (+1.79%) | 1,722,200 |
19 Sep 2013 | JPY | 4,695 | 4,750 | 4,630 | 4,745 | 4,745 | +55 (+1.17%) | 1,631,200 |
18 Sep 2013 | JPY | 4,500 | 4,750 | 4,500 | 4,690 | 4,690 | +235 (+5.27%) | 2,893,000 |
17 Sep 2013 | JPY | 4,300 | 4,475 | 4,290 | 4,455 | 4,455 | +200 (+4.70%) | 1,436,900 |
13 Sep 2013 | JPY | 4,245 | 4,285 | 4,205 | 4,255 | 4,255 | +20 (+0.47%) | 2,823,100 |
12 Sep 2013 | JPY | 4,300 | 4,305 | 4,210 | 4,235 | 4,235 | -120 (-2.76%) | 1,590,800 |
11 Sep 2013 | JPY | 4,450 | 4,450 | 4,345 | 4,355 | 4,355 | -5 (-0.11%) | 1,141,900 |
10 Sep 2013 | JPY | 4,350 | 4,395 | 4,315 | 4,360 | 4,360 | +65 (+1.51%) | 1,674,800 |
9 Sep 2013 | JPY | 4,395 | 4,395 | 4,270 | 4,295 | 4,295 | +40 (+0.94%) | 808,200 |
6 Sep 2013 | JPY | 4,360 | 4,365 | 4,240 | 4,255 | 4,255 | -105 (-2.41%) | 1,136,400 |
5 Sep 2013 | JPY | 4,330 | 4,385 | 4,320 | 4,360 | 4,360 | +100 (+2.35%) | 1,222,200 |
4 Sep 2013 | JPY | 4,175 | 4,270 | 4,170 | 4,260 | 4,260 | +15 (+0.35%) | 779,400 |