Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2012 | JPY | 2,060 | 2,062 | 2,036 | 2,048 | 2,048 | -12 (-0.58%) | 383,000 |
1 May 2012 | JPY | 2,050 | 2,074 | 2,036 | 2,060 | 2,060 | +10 (+0.49%) | 500,000 |
27 Apr 2012 | JPY | 2,038 | 2,078 | 2,026 | 2,050 | 2,050 | -10 (-0.49%) | 893,500 |
26 Apr 2012 | JPY | 2,056 | 2,076 | 2,052 | 2,060 | 2,060 | +36 (+1.78%) | 672,500 |
25 Apr 2012 | JPY | 2,008 | 2,032 | 2,004 | 2,024 | 2,024 | +44 (+2.22%) | 951,000 |
24 Apr 2012 | JPY | 1,970 | 1,986 | 1,952 | 1,980 | 1,980 | +12 (+0.61%) | 532,000 |
23 Apr 2012 | JPY | 1,982 | 1,996 | 1,964 | 1,968 | 1,968 | -6 (-0.30%) | 286,000 |
20 Apr 2012 | JPY | 1,984 | 1,994 | 1,970 | 1,974 | 1,974 | -10 (-0.50%) | 361,500 |
19 Apr 2012 | JPY | 1,992 | 1,994 | 1,974 | 1,984 | 1,984 | -20 (-1.00%) | 464,500 |
18 Apr 2012 | JPY | 1,996 | 2,014 | 1,976 | 2,004 | 2,004 | +12 (+0.60%) | 471,000 |
17 Apr 2012 | JPY | 1,984 | 1,996 | 1,968 | 1,992 | 1,992 | +8 (+0.40%) | 462,500 |
16 Apr 2012 | JPY | 1,968 | 2,000 | 1,968 | 1,984 | 1,984 | -14 (-0.70%) | 395,000 |
13 Apr 2012 | JPY | 2,002 | 2,006 | 1,982 | 1,998 | 1,998 | +14 (+0.71%) | 1,163,500 |
12 Apr 2012 | JPY | 1,980 | 2,010 | 1,970 | 1,984 | 1,984 | 0.0 (0.0%) | 585,500 |
11 Apr 2012 | JPY | 2,010 | 2,010 | 1,974 | 1,984 | 1,984 | -62 (-3.03%) | 744,500 |
10 Apr 2012 | JPY | 2,048 | 2,048 | 2,012 | 2,046 | 2,046 | +18 (+0.89%) | 350,000 |
9 Apr 2012 | JPY | 2,026 | 2,044 | 2,016 | 2,028 | 2,028 | -12 (-0.59%) | 422,500 |
6 Apr 2012 | JPY | 2,042 | 2,048 | 2,020 | 2,040 | 2,040 | -2 (-0.10%) | 331,000 |
5 Apr 2012 | JPY | 2,052 | 2,064 | 2,036 | 2,042 | 2,042 | -16 (-0.78%) | 429,500 |
4 Apr 2012 | JPY | 2,082 | 2,094 | 2,054 | 2,058 | 2,058 | -26 (-1.25%) | 434,500 |
3 Apr 2012 | JPY | 2,096 | 2,096 | 2,074 | 2,084 | 2,084 | -4 (-0.19%) | 312,500 |
2 Apr 2012 | JPY | 2,122 | 2,122 | 2,084 | 2,088 | 2,088 | -14 (-0.67%) | 512,000 |
30 Mar 2012 | JPY | 2,102 | 2,112 | 2,084 | 2,102 | 2,102 | -16 (-0.76%) | 710,000 |
29 Mar 2012 | JPY | 2,112 | 2,140 | 2,094 | 2,118 | 2,118 | -10 (-0.47%) | 792,000 |
28 Mar 2012 | JPY | 2,134 | 2,136 | 2,116 | 2,128 | 2,128 | -50 (-2.30%) | 497,000 |
27 Mar 2012 | JPY | 2,158 | 2,188 | 2,146 | 2,178 | 2,178 | +38 (+1.78%) | 458,000 |
26 Mar 2012 | JPY | 2,152 | 2,156 | 2,138 | 2,140 | 2,140 | -14 (-0.65%) | 340,500 |
23 Mar 2012 | JPY | 2,174 | 2,174 | 2,150 | 2,154 | 2,154 | -18 (-0.83%) | 403,500 |
22 Mar 2012 | JPY | 2,150 | 2,172 | 2,148 | 2,172 | 2,172 | +28 (+1.31%) | 482,000 |
21 Mar 2012 | JPY | 2,152 | 2,156 | 2,138 | 2,144 | 2,144 | -10 (-0.46%) | 403,000 |