Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2014 | JPY | 4,900 | 4,940 | 4,770 | 4,809 | 4,809 | -181 (-3.63%) | 3,274,000 |
10 Jan 2014 | JPY | 5,090 | 5,090 | 4,950 | 4,990 | 4,990 | -90 (-1.77%) | 3,385,000 |
9 Jan 2014 | JPY | 5,160 | 5,210 | 5,060 | 5,080 | 5,080 | -30 (-0.59%) | 2,453,000 |
8 Jan 2014 | JPY | 5,080 | 5,120 | 5,020 | 5,110 | 5,110 | +60 (+1.19%) | 1,486,000 |
7 Jan 2014 | JPY | 5,080 | 5,100 | 5,010 | 5,050 | 5,050 | -80 (-1.56%) | 1,932,000 |
6 Jan 2014 | JPY | 5,200 | 5,270 | 5,090 | 5,130 | 5,130 | -100 (-1.91%) | 2,809,000 |
30 Dec 2013 | JPY | 5,260 | 5,410 | 5,210 | 5,230 | 5,230 | +70 (+1.36%) | 3,129,000 |
27 Dec 2013 | JPY | 5,080 | 5,170 | 5,060 | 5,160 | 5,160 | +130 (+2.58%) | 2,416,000 |
26 Dec 2013 | JPY | 4,995 | 5,120 | 4,980 | 5,030 | 5,030 | +65 (+1.31%) | 2,593,000 |
25 Dec 2013 | JPY | 4,895 | 4,970 | 4,885 | 4,965 | 4,965 | +65 (+1.33%) | 1,843,000 |
24 Dec 2013 | JPY | 4,985 | 4,995 | 4,900 | 4,900 | 4,900 | -60 (-1.21%) | 2,800,000 |
20 Dec 2013 | JPY | 4,930 | 4,970 | 4,900 | 4,960 | 4,960 | +15 (+0.30%) | 2,155,000 |
19 Dec 2013 | JPY | 4,900 | 4,970 | 4,850 | 4,945 | 4,945 | +120 (+2.49%) | 4,162,000 |
18 Dec 2013 | JPY | 4,640 | 4,830 | 4,630 | 4,825 | 4,825 | +195 (+4.21%) | 3,219,000 |
17 Dec 2013 | JPY | 4,645 | 4,665 | 4,610 | 4,630 | 4,630 | -10 (-0.22%) | 1,585,000 |
16 Dec 2013 | JPY | 4,690 | 4,690 | 4,635 | 4,640 | 4,640 | -35 (-0.75%) | 1,467,000 |
13 Dec 2013 | JPY | 4,690 | 4,750 | 4,635 | 4,675 | 4,675 | -35 (-0.74%) | 5,169,000 |
12 Dec 2013 | JPY | 4,675 | 4,780 | 4,655 | 4,710 | 4,710 | +15 (+0.32%) | 2,231,000 |
11 Dec 2013 | JPY | 4,700 | 4,740 | 4,655 | 4,695 | 4,695 | -55 (-1.16%) | 1,638,000 |
10 Dec 2013 | JPY | 4,720 | 4,795 | 4,710 | 4,750 | 4,750 | +45 (+0.96%) | 2,050,000 |
9 Dec 2013 | JPY | 4,755 | 4,760 | 4,680 | 4,705 | 4,705 | +20 (+0.43%) | 1,680,000 |
6 Dec 2013 | JPY | 4,655 | 4,695 | 4,615 | 4,685 | 4,685 | +50 (+1.08%) | 1,629,000 |
5 Dec 2013 | JPY | 4,650 | 4,735 | 4,630 | 4,635 | 4,635 | -40 (-0.86%) | 2,130,000 |
4 Dec 2013 | JPY | 4,740 | 4,770 | 4,660 | 4,675 | 4,675 | -110 (-2.30%) | 2,169,000 |
3 Dec 2013 | JPY | 4,840 | 4,845 | 4,780 | 4,785 | 4,785 | -35 (-0.73%) | 2,187,000 |
2 Dec 2013 | JPY | 4,855 | 4,865 | 4,790 | 4,820 | 4,820 | -35 (-0.72%) | 1,222,000 |
29 Nov 2013 | JPY | 4,900 | 4,910 | 4,820 | 4,855 | 4,855 | -45 (-0.92%) | 1,530,000 |
28 Nov 2013 | JPY | 4,890 | 4,910 | 4,875 | 4,900 | 4,900 | +60 (+1.24%) | 1,457,000 |
27 Nov 2013 | JPY | 4,835 | 4,925 | 4,835 | 4,840 | 4,840 | -25 (-0.51%) | 1,899,000 |
26 Nov 2013 | JPY | 4,780 | 4,890 | 4,780 | 4,865 | 4,865 | +35 (+0.72%) | 2,021,000 |