Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2014 | JPY | 1,598 | 1,667 | 1,581 | 1,652 | 1,652 | +56 (+3.51%) | 1,045,600 |
3 Mar 2014 | JPY | 1,598 | 1,604 | 1,536 | 1,596 | 1,596 | +20 (+1.27%) | 798,900 |
28 Feb 2014 | JPY | 1,588 | 1,600 | 1,559 | 1,576 | 1,576 | -17 (-1.07%) | 782,000 |
27 Feb 2014 | JPY | 1,611 | 1,626 | 1,590 | 1,593 | 1,593 | -28 (-1.73%) | 623,800 |
26 Feb 2014 | JPY | 1,582 | 1,656 | 1,576 | 1,621 | 1,621 | +7 (+0.43%) | 992,700 |
25 Feb 2014 | JPY | 1,603 | 1,619 | 1,593 | 1,614 | 1,614 | +22 (+1.38%) | 773,000 |
24 Feb 2014 | JPY | 1,530 | 1,625 | 1,527 | 1,592 | 1,592 | +47 (+3.04%) | 1,539,600 |
21 Feb 2014 | JPY | 1,449 | 1,558 | 1,448 | 1,545 | 1,545 | +98 (+6.77%) | 1,651,500 |
20 Feb 2014 | JPY | 1,475 | 1,475 | 1,436 | 1,447 | 1,447 | -28 (-1.90%) | 832,000 |
19 Feb 2014 | JPY | 1,498 | 1,500 | 1,456 | 1,475 | 1,475 | -18 (-1.21%) | 718,500 |
18 Feb 2014 | JPY | 1,485 | 1,519 | 1,474 | 1,493 | 1,493 | -1 (-0.07%) | 643,900 |
17 Feb 2014 | JPY | 1,467 | 1,497 | 1,454 | 1,494 | 1,494 | +29 (+1.98%) | 509,800 |
14 Feb 2014 | JPY | 1,477 | 1,496 | 1,440 | 1,465 | 1,465 | -11 (-0.75%) | 569,400 |
13 Feb 2014 | JPY | 1,498 | 1,517 | 1,473 | 1,476 | 1,476 | -33 (-2.19%) | 442,800 |
12 Feb 2014 | JPY | 1,469 | 1,517 | 1,450 | 1,509 | 1,509 | +72 (+5.01%) | 753,400 |
10 Feb 2014 | JPY | 1,473 | 1,483 | 1,405 | 1,437 | 1,437 | -26 (-1.78%) | 703,000 |
7 Feb 2014 | JPY | 1,399 | 1,482 | 1,391 | 1,463 | 1,463 | +79 (+5.71%) | 1,118,000 |
6 Feb 2014 | JPY | 1,348 | 1,411 | 1,314 | 1,384 | 1,384 | +47 (+3.52%) | 850,100 |
5 Feb 2014 | JPY | 1,358 | 1,358 | 1,283 | 1,337 | 1,337 | +26 (+1.98%) | 1,224,700 |
4 Feb 2014 | JPY | 1,380 | 1,402 | 1,292 | 1,311 | 1,311 | -114 (-8%) | 1,595,900 |
3 Feb 2014 | JPY | 1,466 | 1,485 | 1,420 | 1,425 | 1,425 | -69 (-4.62%) | 839,500 |
31 Jan 2014 | JPY | 1,496 | 1,520 | 1,474 | 1,494 | 1,494 | +28 (+1.91%) | 765,900 |
30 Jan 2014 | JPY | 1,507 | 1,515 | 1,455 | 1,466 | 1,466 | -72 (-4.68%) | 834,400 |
29 Jan 2014 | JPY | 1,463 | 1,540 | 1,463 | 1,538 | 1,538 | +78 (+5.34%) | 605,800 |
28 Jan 2014 | JPY | 1,481 | 1,503 | 1,460 | 1,460 | 1,460 | -10 (-0.68%) | 722,500 |
27 Jan 2014 | JPY | 1,486 | 1,500 | 1,470 | 1,470 | 1,470 | -51 (-3.35%) | 587,400 |
24 Jan 2014 | JPY | 1,521 | 1,543 | 1,505 | 1,521 | 1,521 | -29 (-1.87%) | 792,500 |
23 Jan 2014 | JPY | 1,600 | 1,602 | 1,550 | 1,550 | 1,550 | -50 (-3.13%) | 593,700 |
22 Jan 2014 | JPY | 1,552 | 1,606 | 1,550 | 1,600 | 1,600 | +44 (+2.83%) | 675,800 |
21 Jan 2014 | JPY | 1,581 | 1,581 | 1,555 | 1,556 | 1,556 | -13 (-0.83%) | 516,600 |