Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | JPY | 3,700.5 | 3,707.5 | 3,573 | 3,616.5 | 3,616.5 | -91.5 (-2.47%) | 7,026,000 |
2 Oct 2014 | JPY | 3,834.5 | 3,847.5 | 3,703 | 3,708 | 3,708 | -173 (-4.46%) | 5,298,000 |
1 Oct 2014 | JPY | 3,894 | 3,918.5 | 3,877 | 3,881 | 3,881 | -21.5 (-0.55%) | 1,809,000 |
30 Sep 2014 | JPY | 3,915.5 | 3,919.5 | 3,880 | 3,902.5 | 3,902.5 | -26.5 (-0.67%) | 2,061,000 |
29 Sep 2014 | JPY | 3,920.5 | 3,941.5 | 3,902 | 3,929 | 3,929 | +19 (+0.49%) | 2,244,000 |
26 Sep 2014 | JPY | 3,850 | 3,921.5 | 3,840 | 3,910 | 3,910 | +0.5 (+0.01%) | 2,173,000 |
25 Sep 2014 | JPY | 3,900 | 3,913 | 3,867.5 | 3,909.5 | 3,909.5 | +35 (+0.90%) | 2,782,000 |
24 Sep 2014 | JPY | 3,915 | 3,932 | 3,847.5 | 3,874.5 | 3,874.5 | -73.5 (-1.86%) | 3,096,000 |
22 Sep 2014 | JPY | 3,979 | 4,009 | 3,931.5 | 3,948 | 3,948 | -33 (-0.83%) | 2,047,000 |
19 Sep 2014 | JPY | 3,945 | 4,007.5 | 3,928.5 | 3,981 | 3,981 | +47.5 (+1.21%) | 2,623,000 |
18 Sep 2014 | JPY | 3,953.5 | 3,978 | 3,920 | 3,933.5 | 3,933.5 | +28.5 (+0.73%) | 2,189,000 |
17 Sep 2014 | JPY | 3,928 | 3,930 | 3,867.5 | 3,905 | 3,905 | -45 (-1.14%) | 2,570,000 |
16 Sep 2014 | JPY | 3,983.5 | 4,008 | 3,910 | 3,950 | 3,950 | -76 (-1.89%) | 3,567,000 |
12 Sep 2014 | JPY | 4,028 | 4,055 | 4,001.5 | 4,026 | 4,026 | -49 (-1.20%) | 5,036,000 |
11 Sep 2014 | JPY | 4,100 | 4,110 | 4,071.5 | 4,075 | 4,075 | +31 (+0.77%) | 2,068,000 |
10 Sep 2014 | JPY | 4,020 | 4,051 | 4,004 | 4,044 | 4,044 | +11 (+0.27%) | 1,557,000 |
9 Sep 2014 | JPY | 4,110 | 4,110 | 4,030.5 | 4,033 | 4,033 | -52 (-1.27%) | 1,637,000 |
8 Sep 2014 | JPY | 4,108.5 | 4,108.5 | 4,068.5 | 4,085 | 4,085 | +10.5 (+0.26%) | 1,257,000 |
5 Sep 2014 | JPY | 4,128 | 4,135.5 | 4,070 | 4,074.5 | 4,074.5 | -27.5 (-0.67%) | 2,116,000 |
4 Sep 2014 | JPY | 4,134.5 | 4,149 | 4,087 | 4,102 | 4,102 | -41 (-0.99%) | 2,104,000 |
3 Sep 2014 | JPY | 4,131.5 | 4,179.5 | 4,117 | 4,143 | 4,143 | +29.5 (+0.72%) | 2,595,000 |
2 Sep 2014 | JPY | 4,078.5 | 4,162.5 | 4,063 | 4,113.5 | 4,113.5 | +41.5 (+1.02%) | 2,812,000 |
1 Sep 2014 | JPY | 4,050 | 4,086 | 4,040.5 | 4,072 | 4,072 | +43 (+1.07%) | 1,545,000 |
29 Aug 2014 | JPY | 4,088.5 | 4,094.5 | 4,021.5 | 4,029 | 4,029 | -102.5 (-2.48%) | 3,832,000 |
28 Aug 2014 | JPY | 4,133 | 4,138 | 4,101 | 4,131.5 | 4,131.5 | -41.5 (-0.99%) | 1,861,000 |
27 Aug 2014 | JPY | 4,207 | 4,213 | 4,147 | 4,173 | 4,173 | -19.5 (-0.47%) | 1,395,000 |
26 Aug 2014 | JPY | 4,218 | 4,240.5 | 4,170.5 | 4,192.5 | 4,192.5 | -41.5 (-0.98%) | 1,794,000 |
25 Aug 2014 | JPY | 4,229.5 | 4,254.5 | 4,197 | 4,234 | 4,234 | +10.5 (+0.25%) | 1,468,000 |
22 Aug 2014 | JPY | 4,260 | 4,261.5 | 4,203.5 | 4,223.5 | 4,223.5 | -0.5 (-0.01%) | 1,988,000 |
21 Aug 2014 | JPY | 4,156.5 | 4,244.5 | 4,138 | 4,224 | 4,224 | +107.5 (+2.61%) | 3,090,000 |