Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2012 | JPY | 2,021 | 2,087 | 2,021 | 2,056 | 2,056 | +21 (+1.03%) | 1,656,000 |
24 Jan 2012 | JPY | 2,018 | 2,036 | 2,017 | 2,035 | 2,035 | +14 (+0.69%) | 896,000 |
23 Jan 2012 | JPY | 2,019 | 2,033 | 1,996 | 2,021 | 2,021 | +2 (+0.10%) | 1,467,000 |
20 Jan 2012 | JPY | 2,056 | 2,069 | 2,014 | 2,019 | 2,019 | -28 (-1.37%) | 2,371,000 |
19 Jan 2012 | JPY | 2,040 | 2,065 | 2,040 | 2,047 | 2,047 | +13 (+0.64%) | 2,046,000 |
18 Jan 2012 | JPY | 2,009 | 2,057 | 2,006 | 2,034 | 2,034 | +14 (+0.69%) | 1,601,000 |
17 Jan 2012 | JPY | 1,989 | 2,039 | 1,984 | 2,020 | 2,020 | +46 (+2.33%) | 2,104,000 |
16 Jan 2012 | JPY | 1,957 | 1,980 | 1,949 | 1,974 | 1,974 | -1 (-0.05%) | 1,763,000 |
13 Jan 2012 | JPY | 1,928 | 2,018 | 1,915 | 1,975 | 1,975 | +74 (+3.89%) | 4,081,000 |
12 Jan 2012 | JPY | 1,897 | 1,908 | 1,885 | 1,901 | 1,901 | +15 (+0.80%) | 1,476,000 |
11 Jan 2012 | JPY | 1,890 | 1,893 | 1,876 | 1,886 | 1,886 | +10 (+0.53%) | 967,000 |
10 Jan 2012 | JPY | 1,888 | 1,914 | 1,869 | 1,876 | 1,876 | +26 (+1.41%) | 1,541,000 |
6 Jan 2012 | JPY | 1,871 | 1,876 | 1,843 | 1,850 | 1,850 | -25 (-1.33%) | 1,096,000 |
5 Jan 2012 | JPY | 1,875 | 1,887 | 1,858 | 1,875 | 1,875 | -6 (-0.32%) | 1,330,000 |
4 Jan 2012 | JPY | 1,894 | 1,899 | 1,872 | 1,881 | 1,881 | +33 (+1.79%) | 1,240,000 |
30 Dec 2011 | JPY | 1,856 | 1,867 | 1,848 | 1,848 | 1,848 | +22 (+1.20%) | 726,000 |
29 Dec 2011 | JPY | 1,816 | 1,831 | 1,804 | 1,826 | 1,826 | -10 (-0.54%) | 1,053,000 |
28 Dec 2011 | JPY | 1,831 | 1,855 | 1,830 | 1,836 | 1,836 | +2 (+0.11%) | 1,023,000 |
27 Dec 2011 | JPY | 1,829 | 1,846 | 1,824 | 1,834 | 1,834 | +1 (+0.05%) | 694,000 |
26 Dec 2011 | JPY | 1,850 | 1,853 | 1,825 | 1,833 | 1,833 | +24 (+1.33%) | 821,000 |
22 Dec 2011 | JPY | 1,804 | 1,822 | 1,797 | 1,809 | 1,809 | -10 (-0.55%) | 1,585,000 |
21 Dec 2011 | JPY | 1,827 | 1,846 | 1,808 | 1,819 | 1,819 | +43 (+2.42%) | 1,806,000 |
20 Dec 2011 | JPY | 1,763 | 1,796 | 1,752 | 1,776 | 1,776 | +3 (+0.17%) | 1,532,000 |
19 Dec 2011 | JPY | 1,808 | 1,814 | 1,756 | 1,773 | 1,773 | -61 (-3.33%) | 2,273,000 |
16 Dec 2011 | JPY | 1,849 | 1,873 | 1,828 | 1,834 | 1,834 | -14 (-0.76%) | 1,798,000 |
15 Dec 2011 | JPY | 1,880 | 1,885 | 1,844 | 1,848 | 1,848 | -40 (-2.12%) | 1,498,000 |
14 Dec 2011 | JPY | 1,875 | 1,903 | 1,866 | 1,888 | 1,888 | +4 (+0.21%) | 1,404,000 |
13 Dec 2011 | JPY | 1,860 | 1,889 | 1,847 | 1,884 | 1,884 | -22 (-1.15%) | 3,131,000 |
12 Dec 2011 | JPY | 1,952 | 1,956 | 1,902 | 1,906 | 1,906 | -30 (-1.55%) | 1,897,000 |
9 Dec 2011 | JPY | 1,898 | 1,947 | 1,898 | 1,936 | 1,936 | +1 (+0.05%) | 4,742,000 |