Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | JPY | 1,206 | 1,246 | 1,201 | 1,223 | 1,223 | +12 (+0.99%) | 4,135,300 |
29 May 2014 | JPY | 1,201 | 1,218 | 1,201 | 1,211 | 1,211 | +2 (+0.17%) | 1,087,400 |
28 May 2014 | JPY | 1,211 | 1,219 | 1,200 | 1,209 | 1,209 | +7 (+0.58%) | 1,948,800 |
27 May 2014 | JPY | 1,197 | 1,225 | 1,197 | 1,202 | 1,202 | -4 (-0.33%) | 1,791,200 |
26 May 2014 | JPY | 1,199 | 1,207 | 1,196 | 1,206 | 1,206 | +18 (+1.52%) | 1,269,300 |
23 May 2014 | JPY | 1,173 | 1,193 | 1,172 | 1,188 | 1,188 | +22 (+1.89%) | 1,459,300 |
22 May 2014 | JPY | 1,170 | 1,177 | 1,154 | 1,166 | 1,166 | -7 (-0.60%) | 1,451,300 |
21 May 2014 | JPY | 1,164 | 1,190 | 1,160 | 1,173 | 1,173 | -1 (-0.09%) | 1,443,000 |
20 May 2014 | JPY | 1,156 | 1,177 | 1,147 | 1,174 | 1,174 | +32 (+2.80%) | 1,619,400 |
19 May 2014 | JPY | 1,143 | 1,149 | 1,137 | 1,142 | 1,142 | -4 (-0.35%) | 1,237,400 |
16 May 2014 | JPY | 1,151 | 1,154 | 1,142 | 1,146 | 1,146 | -33 (-2.80%) | 1,618,600 |
15 May 2014 | JPY | 1,154 | 1,180 | 1,147 | 1,179 | 1,179 | +13 (+1.11%) | 1,773,100 |
14 May 2014 | JPY | 1,158 | 1,166 | 1,154 | 1,166 | 1,166 | +4 (+0.34%) | 1,970,000 |
13 May 2014 | JPY | 1,182 | 1,194 | 1,152 | 1,162 | 1,162 | -12 (-1.02%) | 2,387,100 |
12 May 2014 | JPY | 1,191 | 1,192 | 1,172 | 1,174 | 1,174 | -22 (-1.84%) | 1,592,400 |
9 May 2014 | JPY | 1,180 | 1,200 | 1,172 | 1,196 | 1,196 | +16 (+1.36%) | 1,694,400 |
8 May 2014 | JPY | 1,154 | 1,186 | 1,138 | 1,180 | 1,180 | +23 (+1.99%) | 2,328,200 |
7 May 2014 | JPY | 1,162 | 1,168 | 1,144 | 1,157 | 1,157 | -17 (-1.45%) | 2,514,400 |
2 May 2014 | JPY | 1,198 | 1,202 | 1,169 | 1,174 | 1,174 | -25 (-2.09%) | 1,926,400 |
1 May 2014 | JPY | 1,174 | 1,199 | 1,168 | 1,199 | 1,199 | +36 (+3.10%) | 2,084,600 |
30 Apr 2014 | JPY | 1,176 | 1,181 | 1,153 | 1,163 | 1,163 | -18 (-1.52%) | 2,386,900 |
28 Apr 2014 | JPY | 1,186 | 1,191 | 1,175 | 1,181 | 1,181 | -22 (-1.83%) | 1,123,900 |
25 Apr 2014 | JPY | 1,195 | 1,214 | 1,193 | 1,203 | 1,203 | +10 (+0.84%) | 1,465,900 |
24 Apr 2014 | JPY | 1,199 | 1,207 | 1,182 | 1,193 | 1,193 | -7 (-0.58%) | 1,209,100 |
23 Apr 2014 | JPY | 1,207 | 1,217 | 1,187 | 1,200 | 1,200 | +6 (+0.50%) | 1,417,300 |
22 Apr 2014 | JPY | 1,191 | 1,212 | 1,188 | 1,194 | 1,194 | +6 (+0.51%) | 1,835,100 |
21 Apr 2014 | JPY | 1,187 | 1,195 | 1,184 | 1,188 | 1,188 | +3 (+0.25%) | 1,035,500 |
18 Apr 2014 | JPY | 1,186 | 1,190 | 1,172 | 1,185 | 1,185 | -1 (-0.08%) | 888,100 |
17 Apr 2014 | JPY | 1,162 | 1,197 | 1,162 | 1,186 | 1,186 | +29 (+2.51%) | 2,099,300 |
16 Apr 2014 | JPY | 1,148 | 1,163 | 1,143 | 1,157 | 1,157 | +19 (+1.67%) | 1,209,500 |