Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | JPY | 2,132 | 2,186 | 2,100 | 2,143 | 2,143 | +11 (+0.52%) | 96,800 |
27 May 2013 | JPY | 2,150 | 2,183 | 2,073 | 2,132 | 2,132 | -56 (-2.56%) | 156,700 |
24 May 2013 | JPY | 2,209 | 2,279 | 2,154 | 2,188 | 2,188 | -27 (-1.22%) | 172,900 |
23 May 2013 | JPY | 2,392 | 2,400 | 2,215 | 2,215 | 2,215 | -166 (-6.97%) | 158,400 |
22 May 2013 | JPY | 2,375 | 2,414 | 2,365 | 2,381 | 2,381 | +21 (+0.89%) | 152,600 |
21 May 2013 | JPY | 2,390 | 2,416 | 2,350 | 2,360 | 2,360 | -99 (-4.03%) | 151,500 |
20 May 2013 | JPY | 2,467 | 2,499 | 2,447 | 2,459 | 2,459 | -5 (-0.20%) | 88,000 |
17 May 2013 | JPY | 2,396 | 2,484 | 2,356 | 2,464 | 2,464 | +69 (+2.88%) | 96,300 |
16 May 2013 | JPY | 2,460 | 2,480 | 2,301 | 2,395 | 2,395 | -85 (-3.43%) | 139,900 |
15 May 2013 | JPY | 2,518 | 2,550 | 2,378 | 2,480 | 2,480 | -30 (-1.20%) | 173,000 |
14 May 2013 | JPY | 2,435 | 2,519 | 2,435 | 2,510 | 2,510 | +76 (+3.12%) | 102,200 |
13 May 2013 | JPY | 2,400 | 2,439 | 2,358 | 2,434 | 2,434 | +71 (+3.00%) | 170,600 |
10 May 2013 | JPY | 2,400 | 2,450 | 2,220 | 2,363 | 2,363 | -224 (-8.66%) | 494,600 |
9 May 2013 | JPY | 2,650 | 2,660 | 2,580 | 2,587 | 2,587 | -13 (-0.50%) | 136,300 |
8 May 2013 | JPY | 2,641 | 2,655 | 2,574 | 2,600 | 2,600 | +3 (+0.12%) | 171,300 |
7 May 2013 | JPY | 2,636 | 2,649 | 2,590 | 2,597 | 2,597 | -2 (-0.08%) | 131,400 |
2 May 2013 | JPY | 2,592 | 2,616 | 2,563 | 2,599 | 2,599 | +7 (+0.27%) | 41,500 |
1 May 2013 | JPY | 2,620 | 2,625 | 2,565 | 2,592 | 2,592 | -10 (-0.38%) | 68,500 |
30 Apr 2013 | JPY | 2,574 | 2,636 | 2,540 | 2,602 | 2,602 | +29 (+1.13%) | 75,000 |
26 Apr 2013 | JPY | 2,678 | 2,678 | 2,570 | 2,573 | 2,573 | -55 (-2.09%) | 115,000 |
25 Apr 2013 | JPY | 2,665 | 2,676 | 2,583 | 2,628 | 2,628 | -9 (-0.34%) | 182,700 |
24 Apr 2013 | JPY | 2,600 | 2,661 | 2,571 | 2,637 | 2,637 | +67 (+2.61%) | 170,800 |
23 Apr 2013 | JPY | 2,480 | 2,596 | 2,480 | 2,570 | 2,570 | +98 (+3.96%) | 169,100 |
22 Apr 2013 | JPY | 2,505 | 2,534 | 2,455 | 2,472 | 2,472 | -32 (-1.28%) | 150,400 |
19 Apr 2013 | JPY | 2,465 | 2,515 | 2,448 | 2,504 | 2,504 | +39 (+1.58%) | 79,000 |
18 Apr 2013 | JPY | 2,504 | 2,524 | 2,453 | 2,465 | 2,465 | -54 (-2.14%) | 110,300 |
17 Apr 2013 | JPY | 2,488 | 2,566 | 2,466 | 2,519 | 2,519 | +40 (+1.61%) | 123,700 |
16 Apr 2013 | JPY | 2,381 | 2,492 | 2,373 | 2,479 | 2,479 | +108 (+4.56%) | 197,300 |
15 Apr 2013 | JPY | 2,351 | 2,388 | 2,340 | 2,371 | 2,371 | +20 (+0.85%) | 103,500 |
12 Apr 2013 | JPY | 2,315 | 2,365 | 2,289 | 2,351 | 2,351 | +24 (+1.03%) | 106,000 |