Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2012 | JPY | 2,044 | 2,060 | 2,040 | 2,054 | 2,054 | +12 (+0.59%) | 305,500 |
26 Jul 2012 | JPY | 2,082 | 2,086 | 2,010 | 2,042 | 2,042 | -2 (-0.10%) | 742,500 |
25 Jul 2012 | JPY | 2,046 | 2,070 | 2,042 | 2,044 | 2,044 | -24 (-1.16%) | 496,500 |
24 Jul 2012 | JPY | 2,052 | 2,082 | 2,052 | 2,068 | 2,068 | +6 (+0.29%) | 316,000 |
23 Jul 2012 | JPY | 2,066 | 2,078 | 2,056 | 2,062 | 2,062 | -24 (-1.15%) | 386,000 |
20 Jul 2012 | JPY | 2,088 | 2,112 | 2,078 | 2,086 | 2,086 | -17.781 (-0.85%) | 395,500 |
19 Jul 2012 | JPY | 2,100 | 2,126 | 2,096 | 2,103.7808 | 2,103.7808 | -2.219 (-0.11%) | 402,000 |
18 Jul 2012 | JPY | 2,144 | 2,152 | 2,100 | 2,106 | 2,106 | -30 (-1.40%) | 516,000 |
17 Jul 2012 | JPY | 2,118 | 2,142 | 2,098 | 2,136 | 2,136 | -10 (-0.47%) | 524,000 |
13 Jul 2012 | JPY | 2,128 | 2,148 | 2,126 | 2,146 | 2,146 | +4 (+0.19%) | 434,500 |
12 Jul 2012 | JPY | 2,156 | 2,156 | 2,132 | 2,142 | 2,142 | -2 (-0.09%) | 516,500 |
11 Jul 2012 | JPY | 2,170 | 2,178 | 2,134 | 2,144 | 2,144 | -20 (-0.92%) | 322,500 |
10 Jul 2012 | JPY | 2,168 | 2,192 | 2,162 | 2,164 | 2,164 | +34 (+1.60%) | 476,500 |
9 Jul 2012 | JPY | 2,126 | 2,146 | 2,126 | 2,130 | 2,130 | -12 (-0.56%) | 381,500 |
6 Jul 2012 | JPY | 2,172 | 2,184 | 2,122 | 2,142 | 2,142 | -28 (-1.29%) | 735,500 |
5 Jul 2012 | JPY | 2,184 | 2,192 | 2,164 | 2,170 | 2,170 | -20 (-0.91%) | 629,000 |
4 Jul 2012 | JPY | 2,166 | 2,194 | 2,154 | 2,190 | 2,190 | +46 (+2.15%) | 899,500 |
3 Jul 2012 | JPY | 2,092 | 2,158 | 2,092 | 2,144 | 2,144 | +64 (+3.08%) | 740,000 |
2 Jul 2012 | JPY | 2,114 | 2,114 | 2,072 | 2,080 | 2,080 | -26 (-1.23%) | 378,500 |
29 Jun 2012 | JPY | 2,068 | 2,116 | 2,068 | 2,106 | 2,106 | +18 (+0.86%) | 863,000 |
28 Jun 2012 | JPY | 2,060 | 2,092 | 2,052 | 2,088 | 2,088 | +40 (+1.95%) | 401,000 |
27 Jun 2012 | JPY | 2,018 | 2,050 | 2,014 | 2,048 | 2,048 | +24 (+1.19%) | 366,500 |
26 Jun 2012 | JPY | 2,038 | 2,046 | 2,018 | 2,024 | 2,024 | -14 (-0.69%) | 531,500 |
25 Jun 2012 | JPY | 2,034 | 2,058 | 2,032 | 2,038 | 2,038 | +18 (+0.89%) | 528,500 |
22 Jun 2012 | JPY | 2,002 | 2,032 | 2,000 | 2,020 | 2,020 | 0.0 (0.0%) | 349,500 |
21 Jun 2012 | JPY | 2,016 | 2,024 | 2,008 | 2,020 | 2,020 | -8 (-0.39%) | 487,500 |
20 Jun 2012 | JPY | 2,004 | 2,032 | 1,998 | 2,028 | 2,028 | +38 (+1.91%) | 497,000 |
19 Jun 2012 | JPY | 1,994 | 2,004 | 1,986 | 1,990 | 1,990 | -6 (-0.30%) | 456,000 |
18 Jun 2012 | JPY | 2,000 | 2,018 | 1,986 | 1,996 | 1,996 | +20 (+1.01%) | 509,000 |
15 Jun 2012 | JPY | 1,974 | 1,998 | 1,968 | 1,976 | 1,976 | 0.0 (0.0%) | 458,000 |