Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | JPY | 3,865 | 3,930 | 3,655 | 3,680 | 3,680 | -275 (-6.95%) | 5,265,000 |
31 May 2013 | JPY | 3,910 | 4,035 | 3,850 | 3,955 | 3,955 | +115 (+2.99%) | 7,714,000 |
30 May 2013 | JPY | 4,000 | 4,040 | 3,800 | 3,840 | 3,840 | -275 (-6.68%) | 6,175,000 |
29 May 2013 | JPY | 4,290 | 4,310 | 4,015 | 4,115 | 4,115 | -70 (-1.67%) | 6,076,000 |
28 May 2013 | JPY | 4,100 | 4,200 | 3,940 | 4,185 | 4,185 | +30 (+0.72%) | 5,013,000 |
27 May 2013 | JPY | 3,980 | 4,240 | 3,970 | 4,155 | 4,155 | +35 (+0.85%) | 3,868,000 |
24 May 2013 | JPY | 4,155 | 4,315 | 3,960 | 4,120 | 4,120 | +35 (+0.86%) | 8,617,000 |
23 May 2013 | JPY | 4,570 | 4,585 | 4,085 | 4,085 | 4,085 | -535 (-11.58%) | 8,400,000 |
22 May 2013 | JPY | 4,455 | 4,720 | 4,420 | 4,620 | 4,620 | +95 (+2.10%) | 6,244,000 |
21 May 2013 | JPY | 4,635 | 4,680 | 4,500 | 4,525 | 4,525 | -145 (-3.10%) | 4,260,000 |
20 May 2013 | JPY | 4,715 | 4,750 | 4,615 | 4,670 | 4,670 | -70 (-1.48%) | 3,880,000 |
17 May 2013 | JPY | 4,575 | 4,770 | 4,530 | 4,740 | 4,740 | +190 (+4.18%) | 7,690,000 |
16 May 2013 | JPY | 4,495 | 4,685 | 4,440 | 4,550 | 4,550 | +95 (+2.13%) | 8,749,000 |
15 May 2013 | JPY | 4,485 | 4,555 | 4,290 | 4,455 | 4,455 | -25 (-0.56%) | 8,529,000 |
14 May 2013 | JPY | 4,655 | 4,720 | 4,455 | 4,480 | 4,480 | -195 (-4.17%) | 4,198,000 |
13 May 2013 | JPY | 4,750 | 4,760 | 4,555 | 4,675 | 4,675 | -15 (-0.32%) | 3,883,000 |
10 May 2013 | JPY | 4,665 | 4,765 | 4,580 | 4,690 | 4,690 | +190 (+4.22%) | 6,014,000 |
9 May 2013 | JPY | 4,630 | 4,665 | 4,495 | 4,500 | 4,500 | -155 (-3.33%) | 5,153,000 |
8 May 2013 | JPY | 4,735 | 4,765 | 4,630 | 4,655 | 4,655 | -150 (-3.12%) | 3,835,000 |
7 May 2013 | JPY | 4,835 | 4,845 | 4,780 | 4,805 | 4,805 | +140 (+3.00%) | 3,842,000 |
2 May 2013 | JPY | 4,730 | 4,760 | 4,615 | 4,665 | 4,665 | -60 (-1.27%) | 2,979,000 |
1 May 2013 | JPY | 4,640 | 4,835 | 4,600 | 4,725 | 4,725 | +125 (+2.72%) | 4,591,000 |
30 Apr 2013 | JPY | 4,620 | 4,725 | 4,600 | 4,600 | 4,600 | -40 (-0.86%) | 3,248,000 |
26 Apr 2013 | JPY | 4,780 | 4,780 | 4,635 | 4,640 | 4,640 | -140 (-2.93%) | 3,923,000 |
25 Apr 2013 | JPY | 4,760 | 4,825 | 4,725 | 4,780 | 4,780 | +25 (+0.53%) | 3,147,000 |
24 Apr 2013 | JPY | 4,735 | 4,780 | 4,640 | 4,755 | 4,755 | +35 (+0.74%) | 5,256,000 |
23 Apr 2013 | JPY | 4,815 | 4,870 | 4,705 | 4,720 | 4,720 | -165 (-3.38%) | 4,367,000 |
22 Apr 2013 | JPY | 4,980 | 4,990 | 4,835 | 4,885 | 4,885 | -35 (-0.71%) | 4,221,000 |
19 Apr 2013 | JPY | 4,805 | 4,950 | 4,750 | 4,920 | 4,920 | +130 (+2.71%) | 4,303,000 |
18 Apr 2013 | JPY | 4,750 | 4,975 | 4,690 | 4,790 | 4,790 | +15 (+0.31%) | 5,268,000 |