Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | JPY | 1,840 | 1,858 | 1,820 | 1,836 | 1,836 | -14 (-0.76%) | 1,274,500 |
15 Oct 2013 | JPY | 1,860 | 1,872 | 1,832 | 1,850 | 1,850 | +2 (+0.11%) | 1,920,000 |
11 Oct 2013 | JPY | 1,836 | 1,864 | 1,822 | 1,848 | 1,848 | +42 (+2.33%) | 3,225,500 |
10 Oct 2013 | JPY | 1,826 | 1,832 | 1,798 | 1,806 | 1,806 | +8 (+0.44%) | 1,745,500 |
9 Oct 2013 | JPY | 1,700 | 1,810 | 1,680 | 1,798 | 1,798 | +70 (+4.05%) | 3,803,000 |
8 Oct 2013 | JPY | 1,660 | 1,750 | 1,658 | 1,728 | 1,728 | +28 (+1.65%) | 1,944,000 |
7 Oct 2013 | JPY | 1,736 | 1,742 | 1,696 | 1,700 | 1,700 | -48 (-2.75%) | 1,397,500 |
4 Oct 2013 | JPY | 1,718 | 1,758 | 1,700 | 1,748 | 1,748 | +24 (+1.39%) | 2,236,500 |
3 Oct 2013 | JPY | 1,744 | 1,758 | 1,724 | 1,724 | 1,724 | -30 (-1.71%) | 1,679,000 |
2 Oct 2013 | JPY | 1,806 | 1,814 | 1,744 | 1,754 | 1,754 | -52 (-2.88%) | 2,587,000 |
1 Oct 2013 | JPY | 1,786 | 1,824 | 1,786 | 1,806 | 1,806 | +10 (+0.56%) | 2,036,500 |
30 Sep 2013 | JPY | 1,784 | 1,830 | 1,782 | 1,796 | 1,796 | -30 (-1.64%) | 1,546,000 |
27 Sep 2013 | JPY | 1,818 | 1,844 | 1,812 | 1,826 | 1,826 | -4 (-0.22%) | 1,468,500 |
26 Sep 2013 | JPY | 1,808 | 1,832 | 1,782 | 1,830 | 1,830 | +34 (+1.89%) | 1,790,000 |
25 Sep 2013 | JPY | 1,814 | 1,830 | 1,794 | 1,796 | 1,796 | -28 (-1.54%) | 2,011,000 |
24 Sep 2013 | JPY | 1,844 | 1,852 | 1,800 | 1,824 | 1,824 | -76 (-4%) | 3,993,000 |
20 Sep 2013 | JPY | 1,922 | 1,930 | 1,896 | 1,900 | 1,900 | -28 (-1.45%) | 2,436,500 |
19 Sep 2013 | JPY | 1,900 | 1,928 | 1,888 | 1,928 | 1,928 | +74 (+3.99%) | 3,932,000 |
18 Sep 2013 | JPY | 1,844 | 1,862 | 1,830 | 1,854 | 1,854 | +30 (+1.64%) | 2,207,500 |
17 Sep 2013 | JPY | 1,842 | 1,854 | 1,822 | 1,824 | 1,824 | -10 (-0.55%) | 1,336,000 |
13 Sep 2013 | JPY | 1,834 | 1,864 | 1,818 | 1,834 | 1,834 | +4 (+0.22%) | 2,639,000 |
12 Sep 2013 | JPY | 1,852 | 1,856 | 1,792 | 1,830 | 1,830 | -36 (-1.93%) | 2,883,000 |
11 Sep 2013 | JPY | 1,910 | 1,916 | 1,858 | 1,866 | 1,866 | -40 (-2.10%) | 3,056,500 |
10 Sep 2013 | JPY | 1,900 | 1,926 | 1,874 | 1,906 | 1,906 | +28 (+1.49%) | 3,459,500 |
9 Sep 2013 | JPY | 1,926 | 1,932 | 1,856 | 1,878 | 1,878 | +102 (+5.74%) | 5,725,000 |
6 Sep 2013 | JPY | 1,822 | 1,824 | 1,746 | 1,776 | 1,776 | -48 (-2.63%) | 3,777,500 |
5 Sep 2013 | JPY | 1,882 | 1,886 | 1,816 | 1,824 | 1,824 | -32 (-1.72%) | 4,258,000 |
4 Sep 2013 | JPY | 1,792 | 1,864 | 1,780 | 1,856 | 1,856 | +60 (+3.34%) | 5,197,500 |
3 Sep 2013 | JPY | 1,796 | 1,818 | 1,746 | 1,796 | 1,796 | +26 (+1.47%) | 4,408,000 |
2 Sep 2013 | JPY | 1,690 | 1,774 | 1,682 | 1,770 | 1,770 | +92 (+5.48%) | 4,471,500 |