Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | JPY | 2,412 | 2,434 | 2,410 | 2,422 | 2,422 | +8 (+0.33%) | 647,500 |
4 Dec 2012 | JPY | 2,420 | 2,430 | 2,406 | 2,414 | 2,414 | -2 (-0.08%) | 912,000 |
3 Dec 2012 | JPY | 2,460 | 2,468 | 2,410 | 2,416 | 2,416 | -42 (-1.71%) | 950,500 |
30 Nov 2012 | JPY | 2,440 | 2,478 | 2,432 | 2,458 | 2,458 | +38 (+1.57%) | 807,000 |
29 Nov 2012 | JPY | 2,380 | 2,434 | 2,370 | 2,420 | 2,420 | +42 (+1.77%) | 981,500 |
28 Nov 2012 | JPY | 2,348 | 2,390 | 2,348 | 2,378 | 2,378 | +30 (+1.28%) | 651,000 |
27 Nov 2012 | JPY | 2,356 | 2,364 | 2,342 | 2,348 | 2,348 | -8 (-0.34%) | 884,500 |
26 Nov 2012 | JPY | 2,364 | 2,374 | 2,344 | 2,356 | 2,356 | -2 (-0.08%) | 671,500 |
22 Nov 2012 | JPY | 2,380 | 2,380 | 2,352 | 2,358 | 2,358 | +8 (+0.34%) | 603,000 |
21 Nov 2012 | JPY | 2,364 | 2,366 | 2,334 | 2,350 | 2,350 | -6 (-0.25%) | 774,500 |
20 Nov 2012 | JPY | 2,330 | 2,368 | 2,322 | 2,356 | 2,356 | +36 (+1.55%) | 712,000 |
19 Nov 2012 | JPY | 2,290 | 2,332 | 2,290 | 2,320 | 2,320 | +34 (+1.49%) | 498,000 |
16 Nov 2012 | JPY | 2,254 | 2,288 | 2,240 | 2,286 | 2,286 | +26 (+1.15%) | 778,000 |
15 Nov 2012 | JPY | 2,270 | 2,274 | 2,238 | 2,260 | 2,260 | -6 (-0.26%) | 728,000 |
14 Nov 2012 | JPY | 2,216 | 2,280 | 2,216 | 2,266 | 2,266 | +50 (+2.26%) | 852,000 |
13 Nov 2012 | JPY | 2,228 | 2,230 | 2,210 | 2,216 | 2,216 | -4 (-0.18%) | 525,000 |
12 Nov 2012 | JPY | 2,210 | 2,228 | 2,204 | 2,220 | 2,220 | +6 (+0.27%) | 430,500 |
9 Nov 2012 | JPY | 2,210 | 2,222 | 2,186 | 2,214 | 2,214 | -6 (-0.27%) | 891,500 |
8 Nov 2012 | JPY | 2,232 | 2,232 | 2,202 | 2,220 | 2,220 | -12 (-0.54%) | 632,000 |
7 Nov 2012 | JPY | 2,248 | 2,248 | 2,214 | 2,232 | 2,232 | -4 (-0.18%) | 678,000 |
6 Nov 2012 | JPY | 2,230 | 2,244 | 2,224 | 2,236 | 2,236 | +10 (+0.45%) | 765,000 |
5 Nov 2012 | JPY | 2,224 | 2,240 | 2,216 | 2,226 | 2,226 | -14 (-0.63%) | 952,000 |
2 Nov 2012 | JPY | 2,240 | 2,270 | 2,232 | 2,240 | 2,240 | +12 (+0.54%) | 1,704,000 |
1 Nov 2012 | JPY | 2,180 | 2,238 | 2,138 | 2,228 | 2,228 | +248 (+12.53%) | 2,201,000 |
31 Oct 2012 | JPY | 2,008 | 2,008 | 1,980 | 1,980 | 1,980 | -16 (-0.80%) | 433,500 |
30 Oct 2012 | JPY | 2,010 | 2,032 | 1,994 | 1,996 | 1,996 | -18 (-0.89%) | 484,000 |
29 Oct 2012 | JPY | 2,038 | 2,042 | 2,010 | 2,014 | 2,014 | -28 (-1.37%) | 522,000 |
26 Oct 2012 | JPY | 2,060 | 2,076 | 2,040 | 2,042 | 2,042 | -10 (-0.49%) | 332,000 |
25 Oct 2012 | JPY | 2,034 | 2,056 | 2,026 | 2,052 | 2,052 | +14 (+0.69%) | 292,500 |
24 Oct 2012 | JPY | 2,038 | 2,054 | 2,034 | 2,038 | 2,038 | -12 (-0.59%) | 310,000 |