Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2014 | JPY | 1,660 | 1,680 | 1,626 | 1,628 | 1,628 | -26 (-1.57%) | 2,453,000 |
8 Oct 2014 | JPY | 1,648 | 1,658 | 1,634 | 1,654 | 1,654 | -22 (-1.31%) | 1,667,500 |
7 Oct 2014 | JPY | 1,682 | 1,698 | 1,674 | 1,676 | 1,676 | -16 (-0.95%) | 1,736,000 |
6 Oct 2014 | JPY | 1,716 | 1,720 | 1,682 | 1,692 | 1,692 | -8 (-0.47%) | 1,931,500 |
3 Oct 2014 | JPY | 1,716 | 1,732 | 1,684 | 1,700 | 1,700 | -18 (-1.05%) | 2,063,500 |
2 Oct 2014 | JPY | 1,746 | 1,764 | 1,714 | 1,718 | 1,718 | -34 (-1.94%) | 3,051,000 |
1 Oct 2014 | JPY | 1,780 | 1,784 | 1,752 | 1,752 | 1,752 | -22 (-1.24%) | 1,463,000 |
30 Sep 2014 | JPY | 1,774 | 1,778 | 1,752 | 1,774 | 1,774 | -6 (-0.34%) | 1,261,000 |
29 Sep 2014 | JPY | 1,802 | 1,804 | 1,774 | 1,780 | 1,780 | -4 (-0.22%) | 1,171,500 |
26 Sep 2014 | JPY | 1,764 | 1,788 | 1,756 | 1,784 | 1,784 | +14 (+0.79%) | 1,688,500 |
25 Sep 2014 | JPY | 1,758 | 1,770 | 1,748 | 1,770 | 1,770 | +24 (+1.37%) | 1,436,500 |
24 Sep 2014 | JPY | 1,758 | 1,762 | 1,738 | 1,746 | 1,746 | -16 (-0.91%) | 1,590,500 |
22 Sep 2014 | JPY | 1,776 | 1,788 | 1,752 | 1,762 | 1,762 | -20 (-1.12%) | 1,342,000 |
19 Sep 2014 | JPY | 1,786 | 1,798 | 1,772 | 1,782 | 1,782 | +4 (+0.22%) | 1,577,500 |
18 Sep 2014 | JPY | 1,770 | 1,792 | 1,766 | 1,778 | 1,778 | +24 (+1.37%) | 1,457,000 |
17 Sep 2014 | JPY | 1,782 | 1,784 | 1,744 | 1,754 | 1,754 | -30 (-1.68%) | 2,029,000 |
16 Sep 2014 | JPY | 1,812 | 1,816 | 1,778 | 1,784 | 1,784 | -40 (-2.19%) | 1,768,000 |
12 Sep 2014 | JPY | 1,818 | 1,836 | 1,804 | 1,824 | 1,824 | -4 (-0.22%) | 2,361,000 |
11 Sep 2014 | JPY | 1,834 | 1,846 | 1,824 | 1,828 | 1,828 | +14 (+0.77%) | 1,690,500 |
10 Sep 2014 | JPY | 1,826 | 1,828 | 1,788 | 1,814 | 1,814 | -26 (-1.41%) | 2,855,000 |
9 Sep 2014 | JPY | 1,872 | 1,876 | 1,836 | 1,840 | 1,840 | -26 (-1.39%) | 1,393,000 |
8 Sep 2014 | JPY | 1,868 | 1,880 | 1,858 | 1,866 | 1,866 | +2 (+0.11%) | 939,000 |
5 Sep 2014 | JPY | 1,890 | 1,890 | 1,850 | 1,864 | 1,864 | -8 (-0.43%) | 1,673,500 |
4 Sep 2014 | JPY | 1,882 | 1,890 | 1,864 | 1,872 | 1,872 | +2 (+0.11%) | 1,817,000 |
3 Sep 2014 | JPY | 1,862 | 1,898 | 1,850 | 1,870 | 1,870 | +24 (+1.30%) | 2,964,000 |
2 Sep 2014 | JPY | 1,818 | 1,858 | 1,810 | 1,846 | 1,846 | +40 (+2.21%) | 2,569,500 |
1 Sep 2014 | JPY | 1,790 | 1,818 | 1,788 | 1,806 | 1,806 | +26 (+1.46%) | 1,058,000 |
29 Aug 2014 | JPY | 1,792 | 1,800 | 1,762 | 1,780 | 1,780 | -24 (-1.33%) | 1,675,000 |
28 Aug 2014 | JPY | 1,808 | 1,810 | 1,796 | 1,804 | 1,804 | -12 (-0.66%) | 874,500 |
27 Aug 2014 | JPY | 1,812 | 1,826 | 1,806 | 1,816 | 1,816 | +6 (+0.33%) | 1,326,500 |