Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | JPY | 4,540 | 4,560 | 4,435 | 4,500 | 4,500 | +20 (+0.45%) | 2,923,000 |
12 Jul 2013 | JPY | 4,500 | 4,510 | 4,425 | 4,480 | 4,480 | -10 (-0.22%) | 3,364,000 |
11 Jul 2013 | JPY | 4,310 | 4,510 | 4,310 | 4,490 | 4,490 | +110 (+2.51%) | 3,482,000 |
10 Jul 2013 | JPY | 4,380 | 4,420 | 4,320 | 4,380 | 4,380 | -40 (-0.90%) | 2,398,000 |
9 Jul 2013 | JPY | 4,305 | 4,420 | 4,305 | 4,420 | 4,420 | +200 (+4.74%) | 4,604,000 |
8 Jul 2013 | JPY | 4,365 | 4,365 | 4,210 | 4,220 | 4,220 | -115 (-2.65%) | 1,961,000 |
5 Jul 2013 | JPY | 4,320 | 4,345 | 4,240 | 4,335 | 4,335 | +50 (+1.17%) | 2,234,000 |
4 Jul 2013 | JPY | 4,165 | 4,300 | 4,160 | 4,285 | 4,285 | +60 (+1.42%) | 2,788,000 |
3 Jul 2013 | JPY | 4,120 | 4,230 | 4,050 | 4,225 | 4,225 | +105 (+2.55%) | 3,726,000 |
2 Jul 2013 | JPY | 4,095 | 4,155 | 4,030 | 4,120 | 4,120 | +115 (+2.87%) | 3,609,000 |
1 Jul 2013 | JPY | 4,025 | 4,025 | 3,900 | 4,005 | 4,005 | +50 (+1.26%) | 3,143,000 |
28 Jun 2013 | JPY | 3,860 | 4,000 | 3,845 | 3,955 | 3,955 | +175 (+4.63%) | 5,219,000 |
27 Jun 2013 | JPY | 3,510 | 3,785 | 3,495 | 3,780 | 3,780 | +340 (+9.88%) | 5,172,000 |
26 Jun 2013 | JPY | 3,545 | 3,580 | 3,425 | 3,440 | 3,440 | +30 (+0.88%) | 3,903,000 |
25 Jun 2013 | JPY | 3,465 | 3,530 | 3,350 | 3,410 | 3,410 | -70 (-2.01%) | 3,803,000 |
24 Jun 2013 | JPY | 3,500 | 3,620 | 3,475 | 3,480 | 3,480 | +10 (+0.29%) | 3,882,000 |
21 Jun 2013 | JPY | 3,305 | 3,525 | 3,260 | 3,470 | 3,470 | -10 (-0.29%) | 5,701,000 |
20 Jun 2013 | JPY | 3,600 | 3,610 | 3,470 | 3,480 | 3,480 | -180 (-4.92%) | 4,285,000 |
19 Jun 2013 | JPY | 3,690 | 3,710 | 3,620 | 3,660 | 3,660 | +30 (+0.83%) | 3,449,000 |
18 Jun 2013 | JPY | 3,620 | 3,720 | 3,605 | 3,630 | 3,630 | +10 (+0.28%) | 3,550,000 |
17 Jun 2013 | JPY | 3,665 | 3,665 | 3,510 | 3,620 | 3,620 | -45 (-1.23%) | 4,409,000 |
14 Jun 2013 | JPY | 3,630 | 3,760 | 3,630 | 3,665 | 3,665 | +155 (+4.42%) | 7,151,000 |
13 Jun 2013 | JPY | 3,605 | 3,635 | 3,475 | 3,510 | 3,510 | -155 (-4.23%) | 6,042,000 |
12 Jun 2013 | JPY | 3,675 | 3,705 | 3,540 | 3,665 | 3,665 | -55 (-1.48%) | 3,880,000 |
11 Jun 2013 | JPY | 3,875 | 3,920 | 3,705 | 3,720 | 3,720 | -205 (-5.22%) | 5,187,000 |
10 Jun 2013 | JPY | 3,965 | 3,975 | 3,865 | 3,925 | 3,925 | +85 (+2.21%) | 4,063,000 |
7 Jun 2013 | JPY | 3,660 | 3,965 | 3,635 | 3,840 | 3,840 | +135 (+3.64%) | 7,473,000 |
6 Jun 2013 | JPY | 3,735 | 3,975 | 3,700 | 3,705 | 3,705 | -100 (-2.63%) | 7,266,000 |
5 Jun 2013 | JPY | 4,020 | 4,075 | 3,765 | 3,805 | 3,805 | -110 (-2.81%) | 8,392,000 |
4 Jun 2013 | JPY | 3,680 | 3,960 | 3,675 | 3,915 | 3,915 | +235 (+6.39%) | 7,115,000 |