Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2014 | JPY | 4,399 | 4,473 | 4,386 | 4,408 | 4,408 | -11 (-0.25%) | 2,536,000 |
26 May 2014 | JPY | 4,465 | 4,467 | 4,379 | 4,419 | 4,419 | +17 (+0.39%) | 1,913,000 |
23 May 2014 | JPY | 4,442 | 4,470 | 4,394 | 4,402 | 4,402 | +17 (+0.39%) | 2,923,000 |
22 May 2014 | JPY | 4,327 | 4,390 | 4,263 | 4,385 | 4,385 | +71 (+1.65%) | 2,430,000 |
21 May 2014 | JPY | 4,374 | 4,383 | 4,260 | 4,314 | 4,314 | -87 (-1.98%) | 3,233,000 |
20 May 2014 | JPY | 4,296 | 4,443 | 4,296 | 4,401 | 4,401 | +98 (+2.28%) | 3,994,000 |
19 May 2014 | JPY | 4,324 | 4,349 | 4,282 | 4,303 | 4,303 | -44 (-1.01%) | 2,386,000 |
16 May 2014 | JPY | 4,267 | 4,356 | 4,260 | 4,347 | 4,347 | -27 (-0.62%) | 4,143,000 |
15 May 2014 | JPY | 4,349 | 4,395 | 4,263 | 4,374 | 4,374 | +59 (+1.37%) | 3,516,000 |
14 May 2014 | JPY | 4,180 | 4,327 | 4,170 | 4,315 | 4,315 | +170 (+4.10%) | 4,178,000 |
13 May 2014 | JPY | 4,109 | 4,215 | 4,100 | 4,145 | 4,145 | +144 (+3.60%) | 3,033,000 |
12 May 2014 | JPY | 4,066 | 4,076 | 3,996 | 4,001 | 4,001 | -43 (-1.06%) | 1,943,000 |
9 May 2014 | JPY | 4,037 | 4,090 | 4,021 | 4,044 | 4,044 | -11 (-0.27%) | 1,682,000 |
8 May 2014 | JPY | 4,032 | 4,137 | 4,032 | 4,055 | 4,055 | +51 (+1.27%) | 3,105,000 |
7 May 2014 | JPY | 4,077 | 4,114 | 3,993 | 4,004 | 4,004 | -107 (-2.60%) | 3,420,000 |
2 May 2014 | JPY | 4,033 | 4,125 | 4,026 | 4,111 | 4,111 | +79 (+1.96%) | 3,132,000 |
1 May 2014 | JPY | 3,940 | 4,034 | 3,940 | 4,032 | 4,032 | +72 (+1.82%) | 2,018,000 |
30 Apr 2014 | JPY | 3,931 | 3,986 | 3,918 | 3,960 | 3,960 | +35 (+0.89%) | 2,857,000 |
28 Apr 2014 | JPY | 3,875 | 3,936 | 3,871 | 3,925 | 3,925 | -8 (-0.20%) | 1,526,000 |
25 Apr 2014 | JPY | 3,920 | 4,006 | 3,910 | 3,933 | 3,933 | -45 (-1.13%) | 1,745,000 |
24 Apr 2014 | JPY | 4,025 | 4,030 | 3,950 | 3,978 | 3,978 | -8 (-0.20%) | 1,412,000 |
23 Apr 2014 | JPY | 3,972 | 3,994 | 3,886 | 3,986 | 3,986 | +42 (+1.06%) | 1,812,000 |
22 Apr 2014 | JPY | 4,010 | 4,044 | 3,944 | 3,944 | 3,944 | -43 (-1.08%) | 1,262,000 |
21 Apr 2014 | JPY | 4,035 | 4,068 | 3,978 | 3,987 | 3,987 | -43 (-1.07%) | 1,434,000 |
18 Apr 2014 | JPY | 4,016 | 4,061 | 4,006 | 4,030 | 4,030 | +35 (+0.88%) | 1,173,000 |
17 Apr 2014 | JPY | 4,011 | 4,021 | 3,956 | 3,995 | 3,995 | -39 (-0.97%) | 1,961,000 |
16 Apr 2014 | JPY | 3,960 | 4,072 | 3,932 | 4,034 | 4,034 | +132 (+3.38%) | 2,987,000 |
15 Apr 2014 | JPY | 3,957 | 3,968 | 3,890 | 3,902 | 3,902 | +4 (+0.10%) | 2,160,000 |
14 Apr 2014 | JPY | 3,928 | 3,953 | 3,892 | 3,898 | 3,898 | -74 (-1.86%) | 2,795,000 |
11 Apr 2014 | JPY | 3,976 | 4,032 | 3,916 | 3,972 | 3,972 | -74 (-1.83%) | 3,260,000 |