Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2012 | JPY | 1,305 | 1,314 | 1,303 | 1,309.9168 | 1,309.9168 | +6.917 (+0.53%) | 125,000 |
30 Jul 2012 | JPY | 1,301 | 1,310 | 1,292 | 1,303 | 1,303 | -13 (-0.99%) | 157,500 |
27 Jul 2012 | JPY | 1,307 | 1,318 | 1,295 | 1,316 | 1,316 | +24 (+1.86%) | 167,600 |
26 Jul 2012 | JPY | 1,320 | 1,324 | 1,289 | 1,292 | 1,292 | -10.935 (-0.84%) | 434,100 |
25 Jul 2012 | JPY | 1,301 | 1,318 | 1,299 | 1,302.9348 | 1,302.9348 | +2.935 (+0.23%) | 237,500 |
24 Jul 2012 | JPY | 1,315 | 1,318 | 1,294 | 1,300 | 1,300 | -40 (-2.99%) | 265,900 |
23 Jul 2012 | JPY | 1,333 | 1,345 | 1,320 | 1,340 | 1,340 | 0.0 (0.0%) | 186,700 |
20 Jul 2012 | JPY | 1,350 | 1,353 | 1,336 | 1,340 | 1,340 | -16 (-1.18%) | 93,200 |
19 Jul 2012 | JPY | 1,357 | 1,364 | 1,348 | 1,356 | 1,356 | +8 (+0.59%) | 125,100 |
18 Jul 2012 | JPY | 1,355 | 1,364 | 1,342 | 1,348 | 1,348 | -3 (-0.22%) | 127,000 |
17 Jul 2012 | JPY | 1,353 | 1,362 | 1,347 | 1,351 | 1,351 | -6 (-0.44%) | 99,700 |
13 Jul 2012 | JPY | 1,345 | 1,358 | 1,344 | 1,357 | 1,357 | +15.497 (+1.16%) | 136,200 |
12 Jul 2012 | JPY | 1,345 | 1,352 | 1,337 | 1,341.5031 | 1,341.5031 | +1.503 (+0.11%) | 94,000 |
11 Jul 2012 | JPY | 1,343 | 1,348 | 1,335 | 1,340 | 1,340 | -9 (-0.67%) | 62,600 |
10 Jul 2012 | JPY | 1,351 | 1,356 | 1,345 | 1,349 | 1,349 | +6 (+0.45%) | 88,700 |
9 Jul 2012 | JPY | 1,330 | 1,345 | 1,326 | 1,343 | 1,343 | +7 (+0.52%) | 65,100 |
6 Jul 2012 | JPY | 1,354 | 1,357 | 1,333 | 1,336 | 1,336 | -11 (-0.82%) | 107,800 |
5 Jul 2012 | JPY | 1,351 | 1,358 | 1,342 | 1,347 | 1,347 | -7 (-0.52%) | 65,000 |
4 Jul 2012 | JPY | 1,359 | 1,359 | 1,351 | 1,354 | 1,354 | +3 (+0.22%) | 100,300 |
3 Jul 2012 | JPY | 1,349 | 1,359 | 1,347 | 1,351 | 1,351 | +6 (+0.45%) | 135,100 |
2 Jul 2012 | JPY | 1,356 | 1,358 | 1,340 | 1,345 | 1,345 | -8 (-0.59%) | 96,900 |
29 Jun 2012 | JPY | 1,341 | 1,357 | 1,334 | 1,353 | 1,353 | +10 (+0.74%) | 179,300 |
28 Jun 2012 | JPY | 1,336 | 1,343 | 1,328 | 1,343 | 1,343 | +24 (+1.82%) | 176,100 |
27 Jun 2012 | JPY | 1,300 | 1,319 | 1,298 | 1,319 | 1,319 | +17 (+1.31%) | 91,300 |
26 Jun 2012 | JPY | 1,318 | 1,319 | 1,299 | 1,302 | 1,302 | -7 (-0.53%) | 191,200 |
25 Jun 2012 | JPY | 1,309 | 1,310 | 1,301 | 1,309 | 1,309 | +14 (+1.08%) | 227,800 |
22 Jun 2012 | JPY | 1,295 | 1,302 | 1,282 | 1,295 | 1,295 | 0.0 (0.0%) | 164,600 |
21 Jun 2012 | JPY | 1,280 | 1,295 | 1,278 | 1,295 | 1,295 | +15 (+1.17%) | 121,800 |
20 Jun 2012 | JPY | 1,258 | 1,281 | 1,258 | 1,280 | 1,280 | +25 (+1.99%) | 199,100 |
19 Jun 2012 | JPY | 1,278 | 1,278 | 1,253 | 1,255 | 1,255 | -24 (-1.88%) | 200,900 |