Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2014 | JPY | 4,537 | 4,544.5 | 4,455 | 4,489 | 4,489 | +11.5 (+0.26%) | 3,285,000 |
17 Nov 2014 | JPY | 4,590 | 4,590 | 4,468 | 4,477.5 | 4,477.5 | -128 (-2.78%) | 4,387,000 |
14 Nov 2014 | JPY | 4,555 | 4,610 | 4,473.5 | 4,605.5 | 4,605.5 | +120.5 (+2.69%) | 6,906,000 |
13 Nov 2014 | JPY | 4,390.5 | 4,498 | 4,386 | 4,485 | 4,485 | +24.5 (+0.55%) | 4,269,000 |
12 Nov 2014 | JPY | 4,348 | 4,525 | 4,324.5 | 4,460.5 | 4,460.5 | +233.5 (+5.52%) | 9,939,000 |
11 Nov 2014 | JPY | 4,146 | 4,270 | 4,122 | 4,227 | 4,227 | +90 (+2.18%) | 3,249,000 |
10 Nov 2014 | JPY | 4,110 | 4,153 | 4,091 | 4,137 | 4,137 | -14 (-0.34%) | 2,102,000 |
7 Nov 2014 | JPY | 4,168 | 4,206 | 4,109 | 4,151 | 4,151 | +28.5 (+0.69%) | 2,987,000 |
6 Nov 2014 | JPY | 4,270 | 4,296 | 4,097.5 | 4,122.5 | 4,122.5 | -141.5 (-3.32%) | 5,858,000 |
5 Nov 2014 | JPY | 4,315 | 4,348 | 4,242 | 4,264 | 4,264 | -70.5 (-1.63%) | 6,409,000 |
4 Nov 2014 | JPY | 4,444.5 | 4,500 | 4,288.5 | 4,334.5 | 4,334.5 | +240 (+5.86%) | 16,554,000 |
31 Oct 2014 | JPY | 3,675.5 | 4,178.5 | 3,650.5 | 4,094.5 | 4,094.5 | +447.5 (+12.27%) | 10,005,000 |
30 Oct 2014 | JPY | 3,615 | 3,676 | 3,610 | 3,647 | 3,647 | +61.5 (+1.72%) | 2,381,000 |
29 Oct 2014 | JPY | 3,530 | 3,597.5 | 3,514 | 3,585.5 | 3,585.5 | +82.5 (+2.36%) | 2,125,000 |
28 Oct 2014 | JPY | 3,536.5 | 3,559 | 3,477 | 3,503 | 3,503 | -27 (-0.76%) | 1,923,000 |
27 Oct 2014 | JPY | 3,530 | 3,547.5 | 3,503 | 3,530 | 3,530 | +10 (+0.28%) | 1,344,000 |
24 Oct 2014 | JPY | 3,566.5 | 3,577.5 | 3,511.5 | 3,520 | 3,520 | +18.5 (+0.53%) | 1,792,000 |
23 Oct 2014 | JPY | 3,510 | 3,525 | 3,463.5 | 3,501.5 | 3,501.5 | -37.5 (-1.06%) | 1,646,000 |
22 Oct 2014 | JPY | 3,528.5 | 3,589.5 | 3,505 | 3,539 | 3,539 | +112 (+3.27%) | 3,482,000 |
21 Oct 2014 | JPY | 3,453.5 | 3,492.5 | 3,420.5 | 3,427 | 3,427 | -30 (-0.87%) | 2,098,000 |
20 Oct 2014 | JPY | 3,460 | 3,487.5 | 3,441 | 3,457 | 3,457 | +81 (+2.40%) | 3,671,000 |
17 Oct 2014 | JPY | 3,377.5 | 3,416 | 3,362.5 | 3,376 | 3,376 | -6.5 (-0.19%) | 3,639,000 |
16 Oct 2014 | JPY | 3,419 | 3,430 | 3,340 | 3,382.5 | 3,382.5 | -136.5 (-3.88%) | 3,675,000 |
15 Oct 2014 | JPY | 3,490 | 3,539 | 3,456 | 3,519 | 3,519 | +21 (+0.60%) | 2,300,000 |
14 Oct 2014 | JPY | 3,549.5 | 3,555 | 3,487 | 3,498 | 3,498 | -127 (-3.50%) | 3,591,000 |
10 Oct 2014 | JPY | 3,544 | 3,637.5 | 3,526.5 | 3,625 | 3,625 | +44 (+1.23%) | 4,811,000 |
9 Oct 2014 | JPY | 3,589.5 | 3,654.5 | 3,576.5 | 3,581 | 3,581 | +9.5 (+0.27%) | 5,101,000 |
8 Oct 2014 | JPY | 3,523 | 3,578 | 3,490 | 3,571.5 | 3,571.5 | -15.5 (-0.43%) | 4,277,000 |
7 Oct 2014 | JPY | 3,555.5 | 3,649 | 3,535 | 3,587 | 3,587 | +14 (+0.39%) | 4,158,000 |
6 Oct 2014 | JPY | 3,616.5 | 3,618.5 | 3,519.5 | 3,573 | 3,573 | -43.5 (-1.20%) | 7,416,000 |