Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | JPY | 4,515 | 4,565 | 4,450 | 4,565 | 4,565 | +40 (+0.88%) | 2,103,000 |
9 Oct 2013 | JPY | 4,305 | 4,535 | 4,290 | 4,525 | 4,525 | +150 (+3.43%) | 2,500,000 |
8 Oct 2013 | JPY | 4,230 | 4,400 | 4,220 | 4,375 | 4,375 | +85 (+1.98%) | 2,469,000 |
7 Oct 2013 | JPY | 4,440 | 4,445 | 4,285 | 4,290 | 4,290 | -125 (-2.83%) | 2,031,000 |
4 Oct 2013 | JPY | 4,390 | 4,480 | 4,355 | 4,415 | 4,415 | -5 (-0.11%) | 2,756,000 |
3 Oct 2013 | JPY | 4,465 | 4,475 | 4,415 | 4,420 | 4,420 | -75 (-1.67%) | 2,556,000 |
2 Oct 2013 | JPY | 4,595 | 4,635 | 4,465 | 4,495 | 4,495 | -115 (-2.49%) | 4,047,000 |
1 Oct 2013 | JPY | 4,660 | 4,685 | 4,605 | 4,610 | 4,610 | -45 (-0.97%) | 2,028,000 |
30 Sep 2013 | JPY | 4,685 | 4,730 | 4,645 | 4,655 | 4,655 | -80 (-1.69%) | 1,677,000 |
27 Sep 2013 | JPY | 4,730 | 4,800 | 4,720 | 4,735 | 4,735 | -10 (-0.21%) | 1,661,000 |
26 Sep 2013 | JPY | 4,705 | 4,745 | 4,625 | 4,745 | 4,745 | +10 (+0.21%) | 2,026,000 |
25 Sep 2013 | JPY | 4,750 | 4,775 | 4,725 | 4,735 | 4,735 | -55 (-1.15%) | 2,148,000 |
24 Sep 2013 | JPY | 4,775 | 4,810 | 4,720 | 4,790 | 4,790 | -20 (-0.42%) | 2,959,000 |
20 Sep 2013 | JPY | 4,865 | 4,890 | 4,810 | 4,810 | 4,810 | -70 (-1.43%) | 2,796,000 |
19 Sep 2013 | JPY | 4,715 | 4,890 | 4,705 | 4,880 | 4,880 | +250 (+5.40%) | 4,597,000 |
18 Sep 2013 | JPY | 4,670 | 4,675 | 4,625 | 4,630 | 4,630 | +20 (+0.43%) | 2,172,000 |
17 Sep 2013 | JPY | 4,725 | 4,730 | 4,605 | 4,610 | 4,610 | -80 (-1.71%) | 2,049,000 |
13 Sep 2013 | JPY | 4,770 | 4,825 | 4,675 | 4,690 | 4,690 | -55 (-1.16%) | 4,705,000 |
12 Sep 2013 | JPY | 4,770 | 4,770 | 4,690 | 4,745 | 4,745 | -30 (-0.63%) | 2,003,000 |
11 Sep 2013 | JPY | 4,805 | 4,820 | 4,735 | 4,775 | 4,775 | -20 (-0.42%) | 1,867,000 |
10 Sep 2013 | JPY | 4,840 | 4,840 | 4,760 | 4,795 | 4,795 | +40 (+0.84%) | 2,421,000 |
9 Sep 2013 | JPY | 4,800 | 4,920 | 4,685 | 4,755 | 4,755 | +215 (+4.74%) | 4,198,000 |
6 Sep 2013 | JPY | 4,600 | 4,600 | 4,440 | 4,540 | 4,540 | -65 (-1.41%) | 3,958,000 |
5 Sep 2013 | JPY | 4,635 | 4,645 | 4,550 | 4,605 | 4,605 | +5 (+0.11%) | 2,712,000 |
4 Sep 2013 | JPY | 4,465 | 4,610 | 4,465 | 4,600 | 4,600 | +70 (+1.55%) | 2,542,000 |
3 Sep 2013 | JPY | 4,515 | 4,560 | 4,435 | 4,530 | 4,530 | +65 (+1.46%) | 3,707,000 |
2 Sep 2013 | JPY | 4,350 | 4,520 | 4,340 | 4,465 | 4,465 | +135 (+3.12%) | 3,044,000 |
30 Aug 2013 | JPY | 4,440 | 4,460 | 4,310 | 4,330 | 4,330 | -40 (-0.92%) | 3,105,000 |
29 Aug 2013 | JPY | 4,340 | 4,390 | 4,310 | 4,370 | 4,370 | +40 (+0.92%) | 1,560,000 |
28 Aug 2013 | JPY | 4,265 | 4,350 | 4,235 | 4,330 | 4,330 | -35 (-0.80%) | 2,138,000 |