Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | JPY | 1,190 | 1,190 | 1,162.5 | 1,163.75 | 1,163.75 | -22.5 (-1.90%) | 19,600 |
26 Aug 2013 | JPY | 1,190 | 1,190 | 1,162.5 | 1,186.25 | 1,186.25 | -3.75 (-0.32%) | 19,600 |
23 Aug 2013 | JPY | 1,212.5 | 1,217.5 | 1,187.5 | 1,190 | 1,190 | -17.5 (-1.45%) | 29,200 |
22 Aug 2013 | JPY | 1,217.5 | 1,217.5 | 1,193.75 | 1,207.5 | 1,207.5 | -27.5 (-2.23%) | 19,600 |
21 Aug 2013 | JPY | 1,225 | 1,235 | 1,197.5 | 1,235 | 1,235 | -5 (-0.40%) | 25,600 |
20 Aug 2013 | JPY | 1,267.5 | 1,267.5 | 1,225 | 1,240 | 1,240 | -20 (-1.59%) | 26,000 |
19 Aug 2013 | JPY | 1,232.5 | 1,267.5 | 1,218.75 | 1,260 | 1,260 | +55 (+4.56%) | 29,600 |
16 Aug 2013 | JPY | 1,163.75 | 1,223.75 | 1,162.5 | 1,205 | 1,205 | +23.75 (+2.01%) | 38,400 |
15 Aug 2013 | JPY | 1,197.5 | 1,197.5 | 1,178.75 | 1,181.25 | 1,181.25 | -18.75 (-1.56%) | 17,600 |
14 Aug 2013 | JPY | 1,202.5 | 1,211.25 | 1,172.5 | 1,200 | 1,200 | +12.5 (+1.05%) | 44,800 |
13 Aug 2013 | JPY | 1,173.75 | 1,206.25 | 1,130 | 1,187.5 | 1,187.5 | +13.75 (+1.17%) | 46,800 |
12 Aug 2013 | JPY | 1,221.25 | 1,221.25 | 1,150 | 1,173.75 | 1,173.75 | -62.5 (-5.06%) | 87,600 |
9 Aug 2013 | JPY | 1,255 | 1,270 | 1,231.25 | 1,236.25 | 1,236.25 | -23.75 (-1.88%) | 30,000 |
8 Aug 2013 | JPY | 1,257.5 | 1,272.5 | 1,232.5 | 1,260 | 1,260 | -12.5 (-0.98%) | 66,400 |
7 Aug 2013 | JPY | 1,272.5 | 1,285 | 1,252.5 | 1,272.5 | 1,272.5 | -22.5 (-1.74%) | 96,400 |
6 Aug 2013 | JPY | 1,337.5 | 1,337.5 | 1,265 | 1,295 | 1,295 | -52.5 (-3.90%) | 132,400 |
5 Aug 2013 | JPY | 1,335 | 1,347.5 | 1,290 | 1,347.5 | 1,347.5 | +12.5 (+0.94%) | 90,400 |
2 Aug 2013 | JPY | 1,297.5 | 1,335 | 1,280 | 1,335 | 1,335 | +42.5 (+3.29%) | 72,800 |
1 Aug 2013 | JPY | 1,300 | 1,300 | 1,252.5 | 1,292.5 | 1,292.5 | -17.5 (-1.34%) | 58,400 |
31 Jul 2013 | JPY | 1,330 | 1,360 | 1,282.5 | 1,310 | 1,310 | -35 (-2.60%) | 50,400 |
30 Jul 2013 | JPY | 1,270 | 1,345 | 1,265 | 1,345 | 1,345 | +50 (+3.86%) | 57,200 |
29 Jul 2013 | JPY | 1,330 | 1,362.5 | 1,275 | 1,295 | 1,295 | -60 (-4.43%) | 126,800 |
26 Jul 2013 | JPY | 1,360 | 1,375 | 1,347.5 | 1,355 | 1,355 | -30 (-2.17%) | 55,600 |
25 Jul 2013 | JPY | 1,425 | 1,425 | 1,362.5 | 1,385 | 1,385 | -27.5 (-1.95%) | 79,200 |
24 Jul 2013 | JPY | 1,400 | 1,425 | 1,387.5 | 1,412.5 | 1,412.5 | +2.5 (+0.18%) | 97,600 |
23 Jul 2013 | JPY | 1,447.5 | 1,500 | 1,395 | 1,410 | 1,410 | +25 (+1.81%) | 746,000 |
22 Jul 2013 | JPY | 1,452.5 | 1,480 | 1,367.5 | 1,385 | 1,385 | +65 (+4.92%) | 470,800 |
19 Jul 2013 | JPY | 1,400 | 1,400 | 1,262.5 | 1,320 | 1,320 | -65 (-4.69%) | 119,600 |
18 Jul 2013 | JPY | 1,370 | 1,392.5 | 1,340 | 1,385 | 1,385 | +7.5 (+0.54%) | 203,600 |
17 Jul 2013 | JPY | 1,392.5 | 1,400 | 1,350 | 1,377.5 | 1,377.5 | +5 (+0.36%) | 106,800 |