Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | JPY | 1,149.5 | 1,150 | 1,136.5 | 1,139 | 1,139 | -10 (-0.87%) | 42,200 |
26 Sep 2014 | JPY | 1,147.5 | 1,149.5 | 1,137 | 1,149 | 1,149 | -1.5 (-0.13%) | 97,200 |
25 Sep 2014 | JPY | 1,150 | 1,152 | 1,125.5 | 1,150.5 | 1,150.5 | +2 (+0.17%) | 137,600 |
24 Sep 2014 | JPY | 1,142 | 1,151.5 | 1,142 | 1,148.5 | 1,148.5 | +18 (+1.59%) | 109,400 |
22 Sep 2014 | JPY | 1,147.5 | 1,150 | 1,125 | 1,130.5 | 1,130.5 | -17 (-1.48%) | 53,200 |
19 Sep 2014 | JPY | 1,150 | 1,150 | 1,132.5 | 1,147.5 | 1,147.5 | +2.5 (+0.22%) | 180,400 |
18 Sep 2014 | JPY | 1,150 | 1,153 | 1,141 | 1,145 | 1,145 | -9 (-0.78%) | 181,600 |
17 Sep 2014 | JPY | 1,115 | 1,164 | 1,115 | 1,154 | 1,154 | +43.5 (+3.92%) | 190,800 |
16 Sep 2014 | JPY | 1,105 | 1,122 | 1,087.5 | 1,110.5 | 1,110.5 | +5 (+0.45%) | 172,600 |
12 Sep 2014 | JPY | 1,093 | 1,107 | 1,083 | 1,105.5 | 1,105.5 | +4 (+0.36%) | 183,800 |
11 Sep 2014 | JPY | 1,133.5 | 1,139.5 | 1,098.5 | 1,101.5 | 1,101.5 | -28 (-2.48%) | 140,800 |
10 Sep 2014 | JPY | 1,116.5 | 1,138 | 1,101 | 1,129.5 | 1,129.5 | -1.5 (-0.13%) | 61,800 |
9 Sep 2014 | JPY | 1,131.5 | 1,134.5 | 1,120.5 | 1,131 | 1,131 | -0.5 (-0.04%) | 40,200 |
8 Sep 2014 | JPY | 1,133 | 1,139 | 1,116.5 | 1,131.5 | 1,131.5 | +9.5 (+0.85%) | 74,000 |
5 Sep 2014 | JPY | 1,132 | 1,134.5 | 1,107.5 | 1,122 | 1,122 | -10 (-0.88%) | 116,800 |
4 Sep 2014 | JPY | 1,132 | 1,140.5 | 1,127 | 1,132 | 1,132 | -15 (-1.31%) | 63,800 |
3 Sep 2014 | JPY | 1,147 | 1,156.5 | 1,134.5 | 1,147 | 1,147 | +2.5 (+0.22%) | 157,400 |
2 Sep 2014 | JPY | 1,134 | 1,148.5 | 1,126.5 | 1,144.5 | 1,144.5 | +8 (+0.70%) | 101,000 |
1 Sep 2014 | JPY | 1,130.5 | 1,142.5 | 1,125 | 1,136.5 | 1,136.5 | +4 (+0.35%) | 65,000 |
29 Aug 2014 | JPY | 1,132.5 | 1,136 | 1,118 | 1,132.5 | 1,132.5 | -4.5 (-0.40%) | 67,800 |
28 Aug 2014 | JPY | 1,138 | 1,143 | 1,133.5 | 1,137 | 1,137 | 0.0 (0.0%) | 97,600 |
27 Aug 2014 | JPY | 1,143 | 1,144.5 | 1,130.5 | 1,137 | 1,137 | -6 (-0.52%) | 100,000 |
26 Aug 2014 | JPY | 1,141.5 | 1,148 | 1,124 | 1,143 | 1,143 | +1.5 (+0.13%) | 246,200 |
25 Aug 2014 | JPY | 1,143 | 1,150 | 1,128.5 | 1,141.5 | 1,141.5 | +1 (+0.09%) | 140,600 |
22 Aug 2014 | JPY | 1,145 | 1,145 | 1,132 | 1,140.5 | 1,140.5 | -1.5 (-0.13%) | 159,200 |
21 Aug 2014 | JPY | 1,138.5 | 1,152.5 | 1,124 | 1,142 | 1,142 | +3.5 (+0.31%) | 246,000 |
20 Aug 2014 | JPY | 1,171 | 1,171 | 1,131.5 | 1,138.5 | 1,138.5 | -32.5 (-2.78%) | 298,000 |
19 Aug 2014 | JPY | 1,160 | 1,179.5 | 1,158.5 | 1,171 | 1,171 | +23.5 (+2.05%) | 205,200 |
18 Aug 2014 | JPY | 1,143.5 | 1,159.5 | 1,139 | 1,147.5 | 1,147.5 | +5.5 (+0.48%) | 161,800 |
15 Aug 2014 | JPY | 1,162 | 1,162 | 1,137 | 1,142 | 1,142 | -20 (-1.72%) | 225,400 |