Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2013 | JPY | 4,865 | 4,865 | 4,755 | 4,830 | 4,830 | -10 (-0.21%) | 2,436,000 |
22 Nov 2013 | JPY | 4,900 | 4,900 | 4,805 | 4,840 | 4,840 | +5 (+0.10%) | 2,726,000 |
21 Nov 2013 | JPY | 4,895 | 4,905 | 4,815 | 4,835 | 4,835 | -50 (-1.02%) | 3,026,000 |
20 Nov 2013 | JPY | 4,965 | 4,965 | 4,865 | 4,885 | 4,885 | -65 (-1.31%) | 1,862,000 |
19 Nov 2013 | JPY | 4,955 | 5,020 | 4,910 | 4,950 | 4,950 | -40 (-0.80%) | 2,047,000 |
18 Nov 2013 | JPY | 5,000 | 5,090 | 4,940 | 4,990 | 4,990 | +10 (+0.20%) | 3,165,000 |
15 Nov 2013 | JPY | 4,890 | 5,000 | 4,875 | 4,980 | 4,980 | +160 (+3.32%) | 3,980,000 |
14 Nov 2013 | JPY | 4,765 | 4,845 | 4,730 | 4,820 | 4,820 | +120 (+2.55%) | 2,661,000 |
13 Nov 2013 | JPY | 4,725 | 4,810 | 4,640 | 4,700 | 4,700 | -20 (-0.42%) | 2,869,000 |
12 Nov 2013 | JPY | 4,510 | 4,720 | 4,510 | 4,720 | 4,720 | +195 (+4.31%) | 2,677,000 |
11 Nov 2013 | JPY | 4,590 | 4,615 | 4,510 | 4,525 | 4,525 | 0.0 (0.0%) | 1,317,000 |
8 Nov 2013 | JPY | 4,510 | 4,560 | 4,505 | 4,525 | 4,525 | -55 (-1.20%) | 1,743,000 |
7 Nov 2013 | JPY | 4,635 | 4,655 | 4,580 | 4,580 | 4,580 | -20 (-0.43%) | 1,835,000 |
6 Nov 2013 | JPY | 4,610 | 4,675 | 4,590 | 4,600 | 4,600 | -55 (-1.18%) | 1,894,000 |
5 Nov 2013 | JPY | 4,640 | 4,665 | 4,600 | 4,655 | 4,655 | +45 (+0.98%) | 1,811,000 |
1 Nov 2013 | JPY | 4,680 | 4,690 | 4,570 | 4,610 | 4,610 | -15 (-0.32%) | 1,971,000 |
31 Oct 2013 | JPY | 4,730 | 4,765 | 4,625 | 4,625 | 4,625 | -115 (-2.43%) | 1,827,000 |
30 Oct 2013 | JPY | 4,775 | 4,790 | 4,715 | 4,740 | 4,740 | +35 (+0.74%) | 2,222,000 |
29 Oct 2013 | JPY | 4,765 | 4,765 | 4,680 | 4,705 | 4,705 | -60 (-1.26%) | 1,569,000 |
28 Oct 2013 | JPY | 4,700 | 4,775 | 4,670 | 4,765 | 4,765 | +120 (+2.58%) | 1,865,000 |
25 Oct 2013 | JPY | 4,800 | 4,825 | 4,645 | 4,645 | 4,645 | -125 (-2.62%) | 2,361,000 |
24 Oct 2013 | JPY | 4,800 | 4,800 | 4,705 | 4,770 | 4,770 | -65 (-1.34%) | 2,719,000 |
23 Oct 2013 | JPY | 4,950 | 4,975 | 4,835 | 4,835 | 4,835 | -70 (-1.43%) | 2,897,000 |
22 Oct 2013 | JPY | 4,905 | 4,910 | 4,880 | 4,905 | 4,905 | 0.0 (0.0%) | 1,957,000 |
21 Oct 2013 | JPY | 4,875 | 4,930 | 4,870 | 4,905 | 4,905 | +80 (+1.66%) | 2,567,000 |
18 Oct 2013 | JPY | 4,755 | 4,835 | 4,755 | 4,825 | 4,825 | +75 (+1.58%) | 2,163,000 |
17 Oct 2013 | JPY | 4,755 | 4,775 | 4,715 | 4,750 | 4,750 | +60 (+1.28%) | 1,658,000 |
16 Oct 2013 | JPY | 4,650 | 4,700 | 4,630 | 4,690 | 4,690 | +50 (+1.08%) | 1,794,000 |
15 Oct 2013 | JPY | 4,695 | 4,710 | 4,615 | 4,640 | 4,640 | -20 (-0.43%) | 1,557,000 |
11 Oct 2013 | JPY | 4,655 | 4,690 | 4,620 | 4,660 | 4,660 | +95 (+2.08%) | 2,982,000 |