Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | JPY | 1,866 | 1,876 | 1,830 | 1,854 | 1,854 | +4 (+0.22%) | 2,322,000 |
29 May 2014 | JPY | 1,838 | 1,858 | 1,830 | 1,850 | 1,850 | +4 (+0.22%) | 1,965,000 |
28 May 2014 | JPY | 1,788 | 1,860 | 1,778 | 1,846 | 1,846 | +32 (+1.76%) | 3,546,000 |
27 May 2014 | JPY | 1,806 | 1,844 | 1,794 | 1,814 | 1,814 | +12 (+0.67%) | 2,528,500 |
26 May 2014 | JPY | 1,826 | 1,826 | 1,776 | 1,802 | 1,802 | -6 (-0.33%) | 2,459,500 |
23 May 2014 | JPY | 1,816 | 1,830 | 1,804 | 1,808 | 1,808 | +10 (+0.56%) | 2,525,500 |
22 May 2014 | JPY | 1,808 | 1,812 | 1,768 | 1,798 | 1,798 | +16 (+0.90%) | 2,503,000 |
21 May 2014 | JPY | 1,778 | 1,790 | 1,746 | 1,782 | 1,782 | -6 (-0.34%) | 1,781,500 |
20 May 2014 | JPY | 1,760 | 1,826 | 1,760 | 1,788 | 1,788 | +32 (+1.82%) | 2,642,000 |
19 May 2014 | JPY | 1,828 | 1,836 | 1,748 | 1,756 | 1,756 | -74 (-4.04%) | 2,623,500 |
16 May 2014 | JPY | 1,826 | 1,842 | 1,806 | 1,830 | 1,830 | -26 (-1.40%) | 2,185,000 |
15 May 2014 | JPY | 1,830 | 1,860 | 1,824 | 1,856 | 1,856 | +26 (+1.42%) | 2,102,500 |
14 May 2014 | JPY | 1,808 | 1,838 | 1,804 | 1,830 | 1,830 | +24 (+1.33%) | 2,096,500 |
13 May 2014 | JPY | 1,774 | 1,814 | 1,762 | 1,806 | 1,806 | +48 (+2.73%) | 3,349,000 |
12 May 2014 | JPY | 1,748 | 1,778 | 1,722 | 1,758 | 1,758 | +54 (+3.17%) | 3,237,000 |
9 May 2014 | JPY | 1,676 | 1,714 | 1,670 | 1,704 | 1,704 | +20 (+1.19%) | 2,062,500 |
8 May 2014 | JPY | 1,682 | 1,712 | 1,680 | 1,684 | 1,684 | +6 (+0.36%) | 2,202,000 |
7 May 2014 | JPY | 1,670 | 1,696 | 1,660 | 1,678 | 1,678 | -10 (-0.59%) | 2,214,500 |
2 May 2014 | JPY | 1,678 | 1,710 | 1,674 | 1,688 | 1,688 | +18 (+1.08%) | 1,647,000 |
1 May 2014 | JPY | 1,640 | 1,676 | 1,634 | 1,670 | 1,670 | +42 (+2.58%) | 1,384,000 |
30 Apr 2014 | JPY | 1,642 | 1,644 | 1,620 | 1,628 | 1,628 | -2 (-0.12%) | 1,422,500 |
28 Apr 2014 | JPY | 1,630 | 1,642 | 1,622 | 1,630 | 1,630 | -30 (-1.81%) | 1,442,000 |
25 Apr 2014 | JPY | 1,660 | 1,680 | 1,642 | 1,660 | 1,660 | -20 (-1.19%) | 1,745,000 |
24 Apr 2014 | JPY | 1,690 | 1,706 | 1,662 | 1,680 | 1,680 | +8 (+0.48%) | 2,119,000 |
23 Apr 2014 | JPY | 1,642 | 1,676 | 1,642 | 1,672 | 1,672 | +48 (+2.96%) | 2,435,500 |
22 Apr 2014 | JPY | 1,640 | 1,644 | 1,614 | 1,624 | 1,624 | -6 (-0.37%) | 1,820,500 |
21 Apr 2014 | JPY | 1,662 | 1,666 | 1,624 | 1,630 | 1,630 | -20 (-1.21%) | 1,211,000 |
18 Apr 2014 | JPY | 1,652 | 1,670 | 1,644 | 1,650 | 1,650 | +6 (+0.36%) | 1,291,500 |
17 Apr 2014 | JPY | 1,640 | 1,664 | 1,620 | 1,644 | 1,644 | +2 (+0.12%) | 2,869,000 |
16 Apr 2014 | JPY | 1,592 | 1,642 | 1,578 | 1,642 | 1,642 | +84 (+5.39%) | 2,933,000 |