Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | JPY | 3,180 | 3,225 | 3,100 | 3,155 | 3,155 | +30 (+0.96%) | 3,721,600 |
28 May 2013 | JPY | 3,055 | 3,180 | 3,025 | 3,125 | 3,125 | +30 (+0.97%) | 3,110,900 |
27 May 2013 | JPY | 3,250 | 3,270 | 3,090 | 3,095 | 3,095 | -225 (-6.78%) | 4,044,800 |
24 May 2013 | JPY | 3,295 | 3,475 | 3,120 | 3,320 | 3,320 | +130 (+4.08%) | 6,990,800 |
23 May 2013 | JPY | 3,500 | 3,550 | 3,190 | 3,190 | 3,190 | -310 (-8.86%) | 6,123,300 |
22 May 2013 | JPY | 3,425 | 3,585 | 3,415 | 3,500 | 3,500 | +105 (+3.09%) | 4,339,300 |
21 May 2013 | JPY | 3,485 | 3,500 | 3,360 | 3,395 | 3,395 | +45 (+1.34%) | 4,621,200 |
20 May 2013 | JPY | 3,380 | 3,390 | 3,330 | 3,350 | 3,350 | +10 (+0.30%) | 2,397,300 |
17 May 2013 | JPY | 3,285 | 3,375 | 3,260 | 3,340 | 3,340 | +60 (+1.83%) | 3,190,600 |
16 May 2013 | JPY | 3,445 | 3,460 | 3,230 | 3,280 | 3,280 | -100 (-2.96%) | 4,340,300 |
15 May 2013 | JPY | 3,375 | 3,450 | 3,340 | 3,380 | 3,380 | +65 (+1.96%) | 4,210,300 |
14 May 2013 | JPY | 3,365 | 3,375 | 3,305 | 3,315 | 3,315 | -35 (-1.04%) | 2,018,400 |
13 May 2013 | JPY | 3,370 | 3,400 | 3,330 | 3,350 | 3,350 | +45 (+1.36%) | 2,651,500 |
10 May 2013 | JPY | 3,320 | 3,355 | 3,275 | 3,305 | 3,305 | +75 (+2.32%) | 3,662,900 |
9 May 2013 | JPY | 3,295 | 3,355 | 3,225 | 3,230 | 3,230 | -20 (-0.62%) | 3,535,000 |
8 May 2013 | JPY | 3,200 | 3,305 | 3,180 | 3,250 | 3,250 | +145 (+4.67%) | 4,585,000 |
7 May 2013 | JPY | 3,110 | 3,135 | 3,085 | 3,105 | 3,105 | +109 (+3.64%) | 2,189,900 |
2 May 2013 | JPY | 3,015 | 3,040 | 2,954 | 2,996 | 2,996 | -49 (-1.61%) | 3,153,600 |
1 May 2013 | JPY | 3,120 | 3,125 | 3,035 | 3,045 | 3,045 | -45 (-1.46%) | 2,088,700 |
30 Apr 2013 | JPY | 3,130 | 3,155 | 3,090 | 3,090 | 3,090 | -5 (-0.16%) | 1,919,400 |
26 Apr 2013 | JPY | 3,135 | 3,165 | 3,095 | 3,095 | 3,095 | -35 (-1.12%) | 1,662,000 |
25 Apr 2013 | JPY | 3,120 | 3,160 | 3,105 | 3,130 | 3,130 | +25 (+0.81%) | 2,089,300 |
24 Apr 2013 | JPY | 3,100 | 3,105 | 3,065 | 3,105 | 3,105 | +55 (+1.80%) | 1,628,800 |
23 Apr 2013 | JPY | 3,025 | 3,085 | 2,998 | 3,050 | 3,050 | +70 (+2.35%) | 3,705,100 |
22 Apr 2013 | JPY | 3,070 | 3,075 | 2,972 | 2,980 | 2,980 | -19 (-0.63%) | 2,877,100 |
19 Apr 2013 | JPY | 3,015 | 3,025 | 2,991 | 2,999 | 2,999 | -36 (-1.19%) | 3,006,800 |
18 Apr 2013 | JPY | 3,045 | 3,105 | 3,020 | 3,035 | 3,035 | -60 (-1.94%) | 2,402,000 |
17 Apr 2013 | JPY | 3,065 | 3,110 | 3,045 | 3,095 | 3,095 | +35 (+1.14%) | 2,201,800 |
16 Apr 2013 | JPY | 3,050 | 3,105 | 3,010 | 3,060 | 3,060 | -60 (-1.92%) | 3,695,400 |
15 Apr 2013 | JPY | 3,175 | 3,195 | 3,100 | 3,120 | 3,120 | -80 (-2.50%) | 2,107,200 |