Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | JPY | 4,333 | 4,360 | 4,282 | 4,330 | 4,330 | -51 (-1.16%) | 1,920,000 |
7 Jul 2014 | JPY | 4,382 | 4,414 | 4,365 | 4,381 | 4,381 | -19 (-0.43%) | 1,249,000 |
4 Jul 2014 | JPY | 4,444 | 4,447 | 4,385 | 4,400 | 4,400 | +38 (+0.87%) | 1,742,000 |
3 Jul 2014 | JPY | 4,397 | 4,409 | 4,357 | 4,362 | 4,362 | -16 (-0.37%) | 1,640,000 |
2 Jul 2014 | JPY | 4,410 | 4,424 | 4,348 | 4,378 | 4,378 | -6 (-0.14%) | 1,705,000 |
1 Jul 2014 | JPY | 4,346 | 4,407 | 4,330 | 4,384 | 4,384 | +37 (+0.85%) | 1,634,000 |
30 Jun 2014 | JPY | 4,360 | 4,365 | 4,310 | 4,347 | 4,347 | +5 (+0.12%) | 1,472,000 |
27 Jun 2014 | JPY | 4,423 | 4,431 | 4,310 | 4,342 | 4,342 | -80 (-1.81%) | 2,100,000 |
26 Jun 2014 | JPY | 4,432 | 4,465 | 4,410 | 4,422 | 4,422 | -15 (-0.34%) | 1,873,000 |
25 Jun 2014 | JPY | 4,413 | 4,470 | 4,413 | 4,437 | 4,437 | -34 (-0.76%) | 1,474,000 |
24 Jun 2014 | JPY | 4,428 | 4,487 | 4,366 | 4,471 | 4,471 | -27 (-0.60%) | 2,206,000 |
23 Jun 2014 | JPY | 4,500 | 4,529 | 4,482 | 4,498 | 4,498 | +13 (+0.29%) | 1,650,000 |
20 Jun 2014 | JPY | 4,516 | 4,578 | 4,466 | 4,485 | 4,485 | +12 (+0.27%) | 3,471,000 |
19 Jun 2014 | JPY | 4,346 | 4,492 | 4,346 | 4,473 | 4,473 | +117 (+2.69%) | 3,175,000 |
18 Jun 2014 | JPY | 4,301 | 4,370 | 4,258 | 4,356 | 4,356 | +47 (+1.09%) | 2,696,000 |
17 Jun 2014 | JPY | 4,321 | 4,359 | 4,298 | 4,309 | 4,309 | -36 (-0.83%) | 2,543,000 |
16 Jun 2014 | JPY | 4,400 | 4,417 | 4,343 | 4,345 | 4,345 | -101 (-2.27%) | 2,151,000 |
13 Jun 2014 | JPY | 4,357 | 4,455 | 4,301 | 4,446 | 4,446 | +19 (+0.43%) | 4,285,000 |
12 Jun 2014 | JPY | 4,399 | 4,435 | 4,351 | 4,427 | 4,427 | -27 (-0.61%) | 1,845,000 |
11 Jun 2014 | JPY | 4,440 | 4,483 | 4,421 | 4,454 | 4,454 | -26 (-0.58%) | 1,740,000 |
10 Jun 2014 | JPY | 4,546 | 4,558 | 4,471 | 4,480 | 4,480 | -41 (-0.91%) | 1,806,000 |
9 Jun 2014 | JPY | 4,485 | 4,541 | 4,460 | 4,521 | 4,521 | +94 (+2.12%) | 2,582,000 |
6 Jun 2014 | JPY | 4,460 | 4,476 | 4,411 | 4,427 | 4,427 | +6 (+0.14%) | 1,897,000 |
5 Jun 2014 | JPY | 4,508 | 4,515 | 4,392 | 4,421 | 4,421 | -64 (-1.43%) | 2,828,000 |
4 Jun 2014 | JPY | 4,569 | 4,596 | 4,473 | 4,485 | 4,485 | -76 (-1.67%) | 2,953,000 |
3 Jun 2014 | JPY | 4,578 | 4,597 | 4,529 | 4,561 | 4,561 | +9 (+0.20%) | 2,417,000 |
2 Jun 2014 | JPY | 4,405 | 4,567 | 4,390 | 4,552 | 4,552 | +183 (+4.19%) | 2,906,000 |
30 May 2014 | JPY | 4,390 | 4,415 | 4,337 | 4,369 | 4,369 | +13 (+0.30%) | 2,475,000 |
29 May 2014 | JPY | 4,356 | 4,384 | 4,323 | 4,356 | 4,356 | -39 (-0.89%) | 2,502,000 |
28 May 2014 | JPY | 4,276 | 4,402 | 4,263 | 4,395 | 4,395 | -13 (-0.29%) | 4,578,000 |