Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | JPY | 3,850 | 3,920 | 3,790 | 3,885 | 3,885 | +75 (+1.97%) | 42,270 |
4 Dec 2012 | JPY | 3,730 | 3,830 | 3,725 | 3,810 | 3,810 | +40 (+1.06%) | 27,520 |
3 Dec 2012 | JPY | 3,755 | 3,820 | 3,665 | 3,770 | 3,770 | +15 (+0.40%) | 45,560 |
30 Nov 2012 | JPY | 3,630 | 3,800 | 3,550 | 3,755 | 3,755 | +235 (+6.68%) | 103,820 |
29 Nov 2012 | JPY | 3,500 | 3,535 | 3,500 | 3,520 | 3,520 | +5 (+0.14%) | 10,800 |
28 Nov 2012 | JPY | 3,520 | 3,535 | 3,495 | 3,515 | 3,515 | -10 (-0.28%) | 10,900 |
27 Nov 2012 | JPY | 3,535 | 3,540 | 3,465 | 3,525 | 3,525 | +25 (+0.71%) | 22,010 |
26 Nov 2012 | JPY | 3,585 | 3,600 | 3,490 | 3,500 | 3,500 | -80 (-2.23%) | 21,230 |
22 Nov 2012 | JPY | 3,590 | 3,590 | 3,560 | 3,580 | 3,580 | +20 (+0.56%) | 15,110 |
21 Nov 2012 | JPY | 3,550 | 3,570 | 3,530 | 3,560 | 3,560 | +10 (+0.28%) | 19,120 |
20 Nov 2012 | JPY | 3,525 | 3,560 | 3,515 | 3,550 | 3,550 | +40 (+1.14%) | 17,400 |
19 Nov 2012 | JPY | 3,460 | 3,525 | 3,455 | 3,510 | 3,510 | +70 (+2.03%) | 21,630 |
16 Nov 2012 | JPY | 3,455 | 3,460 | 3,415 | 3,440 | 3,440 | -5 (-0.15%) | 10,990 |
15 Nov 2012 | JPY | 3,425 | 3,465 | 3,400 | 3,445 | 3,445 | +50 (+1.47%) | 12,200 |
14 Nov 2012 | JPY | 3,400 | 3,410 | 3,380 | 3,395 | 3,395 | -15 (-0.44%) | 6,360 |
13 Nov 2012 | JPY | 3,415 | 3,420 | 3,380 | 3,410 | 3,410 | +10 (+0.29%) | 15,240 |
12 Nov 2012 | JPY | 3,405 | 3,425 | 3,395 | 3,400 | 3,400 | -30 (-0.87%) | 10,590 |
9 Nov 2012 | JPY | 3,395 | 3,445 | 3,380 | 3,430 | 3,430 | +15 (+0.44%) | 15,690 |
8 Nov 2012 | JPY | 3,475 | 3,500 | 3,405 | 3,415 | 3,415 | -110 (-3.12%) | 36,900 |
7 Nov 2012 | JPY | 3,490 | 3,545 | 3,480 | 3,525 | 3,525 | +20 (+0.57%) | 22,640 |
6 Nov 2012 | JPY | 3,500 | 3,520 | 3,495 | 3,505 | 3,505 | -10 (-0.28%) | 7,460 |
5 Nov 2012 | JPY | 3,515 | 3,525 | 3,490 | 3,515 | 3,515 | -35 (-0.99%) | 12,180 |
2 Nov 2012 | JPY | 3,525 | 3,570 | 3,515 | 3,550 | 3,550 | +55 (+1.57%) | 24,600 |
1 Nov 2012 | JPY | 3,500 | 3,520 | 3,485 | 3,495 | 3,495 | -10 (-0.29%) | 13,540 |
31 Oct 2012 | JPY | 3,490 | 3,545 | 3,465 | 3,505 | 3,505 | +45 (+1.30%) | 32,900 |
30 Oct 2012 | JPY | 3,510 | 3,580 | 3,450 | 3,460 | 3,460 | -50 (-1.42%) | 56,380 |
29 Oct 2012 | JPY | 3,415 | 3,535 | 3,390 | 3,510 | 3,510 | +155 (+4.62%) | 74,860 |
26 Oct 2012 | JPY | 3,345 | 3,420 | 3,345 | 3,355 | 3,355 | -70 (-2.04%) | 84,140 |
25 Oct 2012 | JPY | 3,415 | 3,435 | 3,375 | 3,425 | 3,425 | -5 (-0.15%) | 41,490 |
24 Oct 2012 | JPY | 3,480 | 3,495 | 3,430 | 3,430 | 3,430 | -70 (-2%) | 23,520 |