Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | JPY | 4,145 | 4,255 | 4,135 | 4,245 | 4,245 | +160 (+3.92%) | 1,027,800 |
2 Sep 2013 | JPY | 4,080 | 4,110 | 4,030 | 4,085 | 4,085 | -10 (-0.24%) | 803,200 |
30 Aug 2013 | JPY | 4,160 | 4,185 | 4,060 | 4,095 | 4,095 | -60 (-1.44%) | 1,060,200 |
29 Aug 2013 | JPY | 4,120 | 4,180 | 4,095 | 4,155 | 4,155 | +90 (+2.21%) | 936,100 |
28 Aug 2013 | JPY | 4,045 | 4,085 | 4,005 | 4,065 | 4,065 | -85 (-2.05%) | 976,700 |
27 Aug 2013 | JPY | 4,155 | 4,215 | 4,140 | 4,150 | 4,150 | -50 (-1.19%) | 512,500 |
26 Aug 2013 | JPY | 4,260 | 4,265 | 4,180 | 4,200 | 4,200 | -60 (-1.41%) | 602,800 |
23 Aug 2013 | JPY | 4,275 | 4,320 | 4,245 | 4,260 | 4,260 | +90 (+2.16%) | 1,099,500 |
22 Aug 2013 | JPY | 4,185 | 4,205 | 4,120 | 4,170 | 4,170 | -70 (-1.65%) | 1,053,300 |
21 Aug 2013 | JPY | 4,205 | 4,285 | 4,140 | 4,240 | 4,240 | +155 (+3.79%) | 2,063,700 |
20 Aug 2013 | JPY | 4,205 | 4,225 | 4,065 | 4,085 | 4,085 | -150 (-3.54%) | 1,190,700 |
19 Aug 2013 | JPY | 4,170 | 4,235 | 4,150 | 4,235 | 4,235 | +135 (+3.29%) | 1,111,700 |
16 Aug 2013 | JPY | 4,075 | 4,160 | 4,060 | 4,100 | 4,100 | -10 (-0.24%) | 980,500 |
15 Aug 2013 | JPY | 4,115 | 4,205 | 4,105 | 4,110 | 4,110 | -75 (-1.79%) | 824,400 |
14 Aug 2013 | JPY | 4,250 | 4,250 | 4,115 | 4,185 | 4,185 | -40 (-0.95%) | 1,195,300 |
13 Aug 2013 | JPY | 4,255 | 4,275 | 4,165 | 4,225 | 4,225 | +75 (+1.81%) | 1,199,200 |
12 Aug 2013 | JPY | 4,130 | 4,205 | 4,080 | 4,150 | 4,150 | -40 (-0.95%) | 1,146,400 |
9 Aug 2013 | JPY | 4,260 | 4,295 | 4,090 | 4,190 | 4,190 | -65 (-1.53%) | 1,811,800 |
8 Aug 2013 | JPY | 4,305 | 4,380 | 4,245 | 4,255 | 4,255 | -65 (-1.50%) | 1,258,700 |
7 Aug 2013 | JPY | 4,500 | 4,515 | 4,315 | 4,320 | 4,320 | -310 (-6.70%) | 1,825,100 |
6 Aug 2013 | JPY | 4,525 | 4,635 | 4,470 | 4,630 | 4,630 | +135 (+3.00%) | 1,338,100 |
5 Aug 2013 | JPY | 4,545 | 4,555 | 4,475 | 4,495 | 4,495 | -120 (-2.60%) | 868,900 |
2 Aug 2013 | JPY | 4,465 | 4,615 | 4,425 | 4,615 | 4,615 | +195 (+4.41%) | 1,555,900 |
1 Aug 2013 | JPY | 4,445 | 4,450 | 4,330 | 4,420 | 4,420 | -45 (-1.01%) | 1,253,000 |
31 Jul 2013 | JPY | 4,270 | 4,550 | 4,230 | 4,465 | 4,465 | +160 (+3.72%) | 2,659,100 |
30 Jul 2013 | JPY | 4,360 | 4,395 | 4,255 | 4,305 | 4,305 | -150 (-3.37%) | 2,139,400 |
29 Jul 2013 | JPY | 4,505 | 4,560 | 4,445 | 4,455 | 4,455 | -130 (-2.84%) | 1,229,900 |
26 Jul 2013 | JPY | 4,680 | 4,695 | 4,545 | 4,585 | 4,585 | -185 (-3.88%) | 1,807,600 |
25 Jul 2013 | JPY | 4,800 | 4,830 | 4,750 | 4,770 | 4,770 | -15 (-0.31%) | 1,118,700 |
24 Jul 2013 | JPY | 4,640 | 4,800 | 4,635 | 4,785 | 4,785 | +145 (+3.13%) | 1,518,400 |