Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2014 | JPY | 4,228 | 4,314 | 4,220 | 4,270 | 4,270 | -24 (-0.56%) | 1,493,000 |
25 Feb 2014 | JPY | 4,283 | 4,315 | 4,237 | 4,294 | 4,294 | +55 (+1.30%) | 1,991,000 |
24 Feb 2014 | JPY | 4,327 | 4,372 | 4,182 | 4,239 | 4,239 | -87 (-2.01%) | 2,622,000 |
21 Feb 2014 | JPY | 4,308 | 4,340 | 4,273 | 4,326 | 4,326 | +61 (+1.43%) | 1,962,000 |
20 Feb 2014 | JPY | 4,351 | 4,395 | 4,251 | 4,265 | 4,265 | -97 (-2.22%) | 2,347,000 |
19 Feb 2014 | JPY | 4,410 | 4,486 | 4,313 | 4,362 | 4,362 | -107 (-2.39%) | 2,738,000 |
18 Feb 2014 | JPY | 4,321 | 4,494 | 4,240 | 4,469 | 4,469 | +175 (+4.08%) | 2,929,000 |
17 Feb 2014 | JPY | 4,209 | 4,308 | 4,200 | 4,294 | 4,294 | +66 (+1.56%) | 2,218,000 |
14 Feb 2014 | JPY | 4,376 | 4,398 | 4,115 | 4,228 | 4,228 | -187 (-4.24%) | 5,106,000 |
13 Feb 2014 | JPY | 4,522 | 4,534 | 4,372 | 4,415 | 4,415 | -108 (-2.39%) | 2,042,000 |
12 Feb 2014 | JPY | 4,580 | 4,600 | 4,517 | 4,523 | 4,523 | -8 (-0.18%) | 1,547,000 |
10 Feb 2014 | JPY | 4,511 | 4,544 | 4,478 | 4,531 | 4,531 | +72 (+1.61%) | 1,591,000 |
7 Feb 2014 | JPY | 4,471 | 4,479 | 4,406 | 4,459 | 4,459 | +45 (+1.02%) | 2,041,000 |
6 Feb 2014 | JPY | 4,452 | 4,525 | 4,389 | 4,414 | 4,414 | +22 (+0.50%) | 2,567,000 |
5 Feb 2014 | JPY | 4,438 | 4,480 | 4,331 | 4,392 | 4,392 | +57 (+1.31%) | 2,497,000 |
4 Feb 2014 | JPY | 4,365 | 4,459 | 4,318 | 4,335 | 4,335 | -145 (-3.24%) | 3,359,000 |
3 Feb 2014 | JPY | 4,555 | 4,606 | 4,474 | 4,480 | 4,480 | -112 (-2.44%) | 2,126,000 |
31 Jan 2014 | JPY | 4,633 | 4,664 | 4,541 | 4,592 | 4,592 | -35 (-0.76%) | 2,183,000 |
30 Jan 2014 | JPY | 4,700 | 4,729 | 4,577 | 4,627 | 4,627 | -203 (-4.20%) | 3,108,000 |
29 Jan 2014 | JPY | 4,870 | 4,895 | 4,795 | 4,830 | 4,830 | +60 (+1.26%) | 2,403,000 |
28 Jan 2014 | JPY | 4,660 | 4,870 | 4,631 | 4,770 | 4,770 | +111 (+2.38%) | 3,414,000 |
27 Jan 2014 | JPY | 4,700 | 4,731 | 4,632 | 4,659 | 4,659 | -107 (-2.25%) | 2,960,000 |
24 Jan 2014 | JPY | 4,760 | 4,792 | 4,733 | 4,766 | 4,766 | -93 (-1.91%) | 2,720,000 |
23 Jan 2014 | JPY | 4,947 | 4,976 | 4,852 | 4,859 | 4,859 | -87 (-1.76%) | 2,032,000 |
22 Jan 2014 | JPY | 4,920 | 4,989 | 4,862 | 4,946 | 4,946 | -14 (-0.28%) | 1,802,000 |
21 Jan 2014 | JPY | 4,927 | 5,010 | 4,922 | 4,960 | 4,960 | +70 (+1.43%) | 2,103,000 |
20 Jan 2014 | JPY | 4,974 | 4,977 | 4,842 | 4,890 | 4,890 | -73 (-1.47%) | 1,646,000 |
17 Jan 2014 | JPY | 4,890 | 4,988 | 4,888 | 4,963 | 4,963 | +69 (+1.41%) | 3,729,000 |
16 Jan 2014 | JPY | 4,921 | 4,969 | 4,876 | 4,894 | 4,894 | -26 (-0.53%) | 2,330,000 |
15 Jan 2014 | JPY | 4,871 | 4,928 | 4,840 | 4,920 | 4,920 | +111 (+2.31%) | 2,825,000 |