Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2014 | JPY | 4,081 | 4,112 | 4,031 | 4,046 | 4,046 | +17 (+0.42%) | 2,475,000 |
9 Apr 2014 | JPY | 4,095 | 4,100 | 3,993 | 4,029 | 4,029 | -158 (-3.77%) | 3,279,000 |
8 Apr 2014 | JPY | 4,245 | 4,265 | 4,171 | 4,187 | 4,187 | -90 (-2.10%) | 2,889,000 |
7 Apr 2014 | JPY | 4,367 | 4,383 | 4,257 | 4,277 | 4,277 | -160 (-3.61%) | 2,833,000 |
4 Apr 2014 | JPY | 4,347 | 4,440 | 4,329 | 4,437 | 4,437 | +123 (+2.85%) | 5,090,000 |
3 Apr 2014 | JPY | 4,250 | 4,345 | 4,230 | 4,314 | 4,314 | +90 (+2.13%) | 3,979,000 |
2 Apr 2014 | JPY | 4,100 | 4,281 | 4,100 | 4,224 | 4,224 | +169 (+4.17%) | 3,743,000 |
1 Apr 2014 | JPY | 4,053 | 4,079 | 4,013 | 4,055 | 4,055 | +13 (+0.32%) | 1,683,000 |
31 Mar 2014 | JPY | 4,060 | 4,108 | 3,988 | 4,042 | 4,042 | +62 (+1.56%) | 2,742,000 |
28 Mar 2014 | JPY | 3,935 | 3,987 | 3,880 | 3,980 | 3,980 | +44 (+1.12%) | 2,274,000 |
27 Mar 2014 | JPY | 3,852 | 3,958 | 3,795 | 3,936 | 3,936 | +58 (+1.50%) | 2,759,000 |
26 Mar 2014 | JPY | 3,835 | 3,941 | 3,835 | 3,878 | 3,878 | +44 (+1.15%) | 2,947,000 |
25 Mar 2014 | JPY | 3,835 | 3,845 | 3,759 | 3,834 | 3,834 | -71 (-1.82%) | 3,963,000 |
24 Mar 2014 | JPY | 3,870 | 3,950 | 3,854 | 3,905 | 3,905 | -9 (-0.23%) | 3,052,000 |
20 Mar 2014 | JPY | 3,981 | 4,009 | 3,892 | 3,914 | 3,914 | -120 (-2.97%) | 5,767,000 |
19 Mar 2014 | JPY | 4,083 | 4,105 | 3,979 | 4,034 | 4,034 | -12 (-0.30%) | 2,716,000 |
18 Mar 2014 | JPY | 4,094 | 4,121 | 4,019 | 4,046 | 4,046 | +37 (+0.92%) | 3,187,000 |
17 Mar 2014 | JPY | 4,027 | 4,080 | 3,956 | 4,009 | 4,009 | -111 (-2.69%) | 4,915,000 |
14 Mar 2014 | JPY | 4,099 | 4,129 | 4,038 | 4,120 | 4,120 | -113 (-2.67%) | 5,270,000 |
13 Mar 2014 | JPY | 4,280 | 4,305 | 4,230 | 4,233 | 4,233 | -47 (-1.10%) | 2,425,000 |
12 Mar 2014 | JPY | 4,300 | 4,370 | 4,280 | 4,280 | 4,280 | -135 (-3.06%) | 2,159,000 |
11 Mar 2014 | JPY | 4,420 | 4,443 | 4,379 | 4,415 | 4,415 | +40 (+0.91%) | 1,805,000 |
10 Mar 2014 | JPY | 4,416 | 4,455 | 4,330 | 4,375 | 4,375 | -95 (-2.13%) | 2,712,000 |
7 Mar 2014 | JPY | 4,464 | 4,523 | 4,433 | 4,470 | 4,470 | +76 (+1.73%) | 2,852,000 |
6 Mar 2014 | JPY | 4,314 | 4,453 | 4,286 | 4,394 | 4,394 | +60 (+1.38%) | 4,066,000 |
5 Mar 2014 | JPY | 4,362 | 4,380 | 4,327 | 4,334 | 4,334 | +148 (+3.54%) | 4,847,000 |
4 Mar 2014 | JPY | 4,075 | 4,226 | 4,052 | 4,186 | 4,186 | +146 (+3.61%) | 4,358,000 |
3 Mar 2014 | JPY | 4,039 | 4,091 | 4,006 | 4,040 | 4,040 | -53 (-1.29%) | 2,177,000 |
28 Feb 2014 | JPY | 4,100 | 4,127 | 4,033 | 4,093 | 4,093 | -48 (-1.16%) | 3,745,000 |
27 Feb 2014 | JPY | 4,205 | 4,206 | 4,095 | 4,141 | 4,141 | -129 (-3.02%) | 3,193,000 |