Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | JPY | 1,237.5 | 1,240 | 1,230 | 1,231 | 1,231 | -13 (-1.05%) | 1,129,500 |
22 Aug 2014 | JPY | 1,266.5 | 1,266.5 | 1,242 | 1,244 | 1,244 | -10.5 (-0.84%) | 1,289,200 |
21 Aug 2014 | JPY | 1,258.5 | 1,266 | 1,250.5 | 1,254.5 | 1,254.5 | +5 (+0.40%) | 1,187,800 |
20 Aug 2014 | JPY | 1,279.5 | 1,282 | 1,248.5 | 1,249.5 | 1,249.5 | -22.5 (-1.77%) | 2,308,300 |
19 Aug 2014 | JPY | 1,250 | 1,274 | 1,248.5 | 1,272 | 1,272 | +27.5 (+2.21%) | 2,639,200 |
18 Aug 2014 | JPY | 1,245 | 1,252 | 1,240.5 | 1,244.5 | 1,244.5 | +0.5 (+0.04%) | 988,900 |
15 Aug 2014 | JPY | 1,225.5 | 1,246.5 | 1,223.5 | 1,244 | 1,244 | +8 (+0.65%) | 1,583,200 |
14 Aug 2014 | JPY | 1,233 | 1,240.5 | 1,231 | 1,236 | 1,236 | +8 (+0.65%) | 830,800 |
13 Aug 2014 | JPY | 1,227 | 1,233 | 1,220.5 | 1,228 | 1,228 | +5 (+0.41%) | 910,400 |
12 Aug 2014 | JPY | 1,215 | 1,224.5 | 1,209 | 1,223 | 1,223 | +15.5 (+1.28%) | 1,087,100 |
11 Aug 2014 | JPY | 1,207.5 | 1,216 | 1,199.5 | 1,207.5 | 1,207.5 | +9.5 (+0.79%) | 1,362,200 |
8 Aug 2014 | JPY | 1,215.5 | 1,229 | 1,198 | 1,198 | 1,198 | -24 (-1.96%) | 1,750,300 |
7 Aug 2014 | JPY | 1,222 | 1,226 | 1,205 | 1,222 | 1,222 | +8 (+0.66%) | 1,188,900 |
6 Aug 2014 | JPY | 1,230 | 1,235 | 1,209.5 | 1,214 | 1,214 | -24.5 (-1.98%) | 1,197,100 |
5 Aug 2014 | JPY | 1,248.5 | 1,259.5 | 1,235.5 | 1,238.5 | 1,238.5 | -14.5 (-1.16%) | 1,546,900 |
4 Aug 2014 | JPY | 1,241 | 1,266.5 | 1,236 | 1,253 | 1,253 | +1.5 (+0.12%) | 1,947,900 |
1 Aug 2014 | JPY | 1,226 | 1,255 | 1,225 | 1,251.5 | 1,251.5 | +44.5 (+3.69%) | 2,947,100 |
31 Jul 2014 | JPY | 1,204.5 | 1,218 | 1,202 | 1,207 | 1,207 | +2 (+0.17%) | 1,146,700 |
30 Jul 2014 | JPY | 1,206 | 1,207.5 | 1,197 | 1,205 | 1,205 | -6 (-0.50%) | 1,005,400 |
29 Jul 2014 | JPY | 1,210 | 1,219 | 1,206 | 1,211 | 1,211 | +2 (+0.17%) | 842,300 |
28 Jul 2014 | JPY | 1,201 | 1,216 | 1,200 | 1,209 | 1,209 | +5.5 (+0.46%) | 1,395,000 |
25 Jul 2014 | JPY | 1,205.5 | 1,205.5 | 1,198 | 1,203.5 | 1,203.5 | -3 (-0.25%) | 1,515,800 |
24 Jul 2014 | JPY | 1,219 | 1,224 | 1,204.5 | 1,206.5 | 1,206.5 | -12.5 (-1.03%) | 1,371,000 |
23 Jul 2014 | JPY | 1,235.5 | 1,236 | 1,214 | 1,219 | 1,219 | -17.5 (-1.42%) | 1,301,100 |
22 Jul 2014 | JPY | 1,230 | 1,248 | 1,230 | 1,236.5 | 1,236.5 | +0.5 (+0.04%) | 1,097,600 |
18 Jul 2014 | JPY | 1,225 | 1,238 | 1,223 | 1,236 | 1,236 | -14 (-1.12%) | 969,700 |
17 Jul 2014 | JPY | 1,250 | 1,261 | 1,244 | 1,250 | 1,250 | +2 (+0.16%) | 1,314,000 |
16 Jul 2014 | JPY | 1,243 | 1,249 | 1,238 | 1,248 | 1,248 | +5 (+0.40%) | 1,268,100 |
15 Jul 2014 | JPY | 1,238 | 1,252 | 1,235 | 1,243 | 1,243 | +11 (+0.89%) | 1,278,800 |
14 Jul 2014 | JPY | 1,216 | 1,235 | 1,215 | 1,232 | 1,232 | +16 (+1.32%) | 1,240,600 |