Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | JPY | 4,146 | 4,154.5 | 4,111 | 4,116.5 | 4,116.5 | -7.5 (-0.18%) | 1,223,000 |
19 Aug 2014 | JPY | 4,100 | 4,144.5 | 4,093.5 | 4,124 | 4,124 | +69.5 (+1.71%) | 1,777,000 |
18 Aug 2014 | JPY | 4,073 | 4,082 | 4,017.5 | 4,054.5 | 4,054.5 | -45.5 (-1.11%) | 2,019,000 |
15 Aug 2014 | JPY | 4,047.5 | 4,128 | 4,044 | 4,100 | 4,100 | +71.5 (+1.77%) | 2,331,000 |
14 Aug 2014 | JPY | 4,086 | 4,088 | 4,001.5 | 4,028.5 | 4,028.5 | -9.5 (-0.24%) | 2,359,000 |
13 Aug 2014 | JPY | 3,988.5 | 4,048.5 | 3,963 | 4,038 | 4,038 | +50.5 (+1.27%) | 1,611,000 |
12 Aug 2014 | JPY | 4,011 | 4,051 | 3,985 | 3,987.5 | 3,987.5 | -7.5 (-0.19%) | 1,517,000 |
11 Aug 2014 | JPY | 4,000 | 4,035 | 3,975.5 | 3,995 | 3,995 | +60 (+1.52%) | 2,078,000 |
8 Aug 2014 | JPY | 4,014 | 4,026.5 | 3,923 | 3,935 | 3,935 | -149 (-3.65%) | 2,750,000 |
7 Aug 2014 | JPY | 4,003 | 4,092.5 | 3,985.5 | 4,084 | 4,084 | +33 (+0.81%) | 1,743,000 |
6 Aug 2014 | JPY | 4,096.5 | 4,125.5 | 4,030 | 4,051 | 4,051 | -53 (-1.29%) | 2,039,000 |
5 Aug 2014 | JPY | 4,180 | 4,180 | 4,095 | 4,104 | 4,104 | -79 (-1.89%) | 2,797,000 |
4 Aug 2014 | JPY | 4,240 | 4,245 | 4,183 | 4,183 | 4,183 | -88 (-2.06%) | 2,304,000 |
1 Aug 2014 | JPY | 4,282 | 4,308 | 4,260 | 4,271 | 4,271 | -31.5 (-0.73%) | 1,883,000 |
31 Jul 2014 | JPY | 4,289 | 4,343 | 4,286.5 | 4,302.5 | 4,302.5 | +52.5 (+1.24%) | 2,139,000 |
30 Jul 2014 | JPY | 4,276.5 | 4,293.5 | 4,234.5 | 4,250 | 4,250 | -48 (-1.12%) | 2,070,000 |
29 Jul 2014 | JPY | 4,244 | 4,307.5 | 4,226 | 4,298 | 4,298 | +56 (+1.32%) | 2,062,000 |
28 Jul 2014 | JPY | 4,253 | 4,274.5 | 4,228 | 4,242 | 4,242 | -44.5 (-1.04%) | 1,785,000 |
25 Jul 2014 | JPY | 4,240 | 4,290 | 4,240 | 4,286.5 | 4,286.5 | +51 (+1.20%) | 1,582,000 |
24 Jul 2014 | JPY | 4,264 | 4,274 | 4,233 | 4,235.5 | 4,235.5 | -30 (-0.70%) | 1,742,000 |
23 Jul 2014 | JPY | 4,271 | 4,305 | 4,253 | 4,265.5 | 4,265.5 | +14 (+0.33%) | 1,917,000 |
22 Jul 2014 | JPY | 4,276.5 | 4,295 | 4,245 | 4,251.5 | 4,251.5 | +3.5 (+0.08%) | 1,732,000 |
18 Jul 2014 | JPY | 4,240 | 4,269 | 4,235 | 4,248 | 4,248 | -79 (-1.83%) | 1,969,000 |
17 Jul 2014 | JPY | 4,349 | 4,387 | 4,321 | 4,327 | 4,327 | -28 (-0.64%) | 1,609,000 |
16 Jul 2014 | JPY | 4,330 | 4,412 | 4,325 | 4,355 | 4,355 | +9 (+0.21%) | 2,585,000 |
15 Jul 2014 | JPY | 4,300 | 4,406 | 4,288 | 4,346 | 4,346 | +65 (+1.52%) | 3,049,000 |
14 Jul 2014 | JPY | 4,271 | 4,289 | 4,226 | 4,281 | 4,281 | -18 (-0.42%) | 1,678,000 |
11 Jul 2014 | JPY | 4,267 | 4,332 | 4,267 | 4,299 | 4,299 | -15 (-0.35%) | 1,576,000 |
10 Jul 2014 | JPY | 4,350 | 4,384 | 4,307 | 4,314 | 4,314 | -22 (-0.51%) | 1,490,000 |
9 Jul 2014 | JPY | 4,282 | 4,341 | 4,263 | 4,336 | 4,336 | +6 (+0.14%) | 1,587,000 |