Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | JPY | 1,832 | 1,832 | 1,764 | 1,782 | 1,782 | -51 (-2.78%) | 71,600 |
20 Aug 2013 | JPY | 1,824 | 1,876 | 1,824 | 1,833 | 1,833 | -3 (-0.16%) | 74,100 |
19 Aug 2013 | JPY | 1,852 | 1,873 | 1,830 | 1,836 | 1,836 | -16 (-0.86%) | 37,200 |
16 Aug 2013 | JPY | 1,850 | 1,869 | 1,830 | 1,852 | 1,852 | -14 (-0.75%) | 28,900 |
15 Aug 2013 | JPY | 1,897 | 1,897 | 1,853 | 1,866 | 1,866 | -36 (-1.89%) | 29,300 |
14 Aug 2013 | JPY | 1,880 | 1,909 | 1,866 | 1,902 | 1,902 | +34 (+1.82%) | 41,700 |
13 Aug 2013 | JPY | 1,843 | 1,871 | 1,828 | 1,868 | 1,868 | +40 (+2.19%) | 37,300 |
12 Aug 2013 | JPY | 1,857 | 1,863 | 1,825 | 1,828 | 1,828 | -39 (-2.09%) | 31,700 |
9 Aug 2013 | JPY | 1,868 | 1,887 | 1,861 | 1,867 | 1,867 | +2 (+0.11%) | 39,700 |
8 Aug 2013 | JPY | 1,871 | 1,902 | 1,861 | 1,865 | 1,865 | -14 (-0.75%) | 69,000 |
7 Aug 2013 | JPY | 1,904 | 1,925 | 1,878 | 1,879 | 1,879 | -92 (-4.67%) | 70,400 |
6 Aug 2013 | JPY | 1,900 | 1,977 | 1,899 | 1,971 | 1,971 | +55 (+2.87%) | 48,600 |
5 Aug 2013 | JPY | 1,954 | 1,955 | 1,899 | 1,916 | 1,916 | -38 (-1.94%) | 53,200 |
2 Aug 2013 | JPY | 1,907 | 1,955 | 1,890 | 1,954 | 1,954 | +48 (+2.52%) | 55,700 |
1 Aug 2013 | JPY | 1,861 | 1,911 | 1,831 | 1,906 | 1,906 | +60 (+3.25%) | 106,900 |
31 Jul 2013 | JPY | 1,871 | 1,939 | 1,845 | 1,846 | 1,846 | -62 (-3.25%) | 89,300 |
30 Jul 2013 | JPY | 1,864 | 1,915 | 1,864 | 1,908 | 1,908 | +20 (+1.06%) | 60,100 |
29 Jul 2013 | JPY | 1,946 | 1,946 | 1,886 | 1,888 | 1,888 | -60 (-3.08%) | 41,600 |
26 Jul 2013 | JPY | 1,980 | 1,985 | 1,946 | 1,948 | 1,948 | -53 (-2.65%) | 92,400 |
25 Jul 2013 | JPY | 2,020 | 2,043 | 1,992 | 2,001 | 2,001 | -14 (-0.69%) | 79,200 |
24 Jul 2013 | JPY | 1,995 | 2,020 | 1,980 | 2,015 | 2,015 | +18 (+0.90%) | 63,400 |
23 Jul 2013 | JPY | 1,996 | 2,023 | 1,984 | 1,997 | 1,997 | -14 (-0.70%) | 66,400 |
22 Jul 2013 | JPY | 2,003 | 2,029 | 1,992 | 2,011 | 2,011 | +9 (+0.45%) | 60,000 |
19 Jul 2013 | JPY | 2,020 | 2,040 | 1,991 | 2,002 | 2,002 | -17 (-0.84%) | 121,400 |
18 Jul 2013 | JPY | 2,012 | 2,025 | 1,993 | 2,019 | 2,019 | -6 (-0.30%) | 496,800 |
17 Jul 2013 | JPY | 1,995 | 2,036 | 1,995 | 2,025 | 2,025 | +28 (+1.40%) | 66,700 |
16 Jul 2013 | JPY | 2,039 | 2,050 | 1,985 | 1,997 | 1,997 | -31 (-1.53%) | 180,800 |
12 Jul 2013 | JPY | 1,993 | 2,050 | 1,981 | 2,028 | 2,028 | +26 (+1.30%) | 96,600 |
11 Jul 2013 | JPY | 2,036 | 2,066 | 1,994 | 2,002 | 2,002 | -75 (-3.61%) | 111,700 |
10 Jul 2013 | JPY | 2,090 | 2,122 | 2,067 | 2,077 | 2,077 | -10 (-0.48%) | 82,700 |