Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | JPY | 1,338.3334 | 1,338.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | -30 (-2.20%) | 6,600 |
25 Dec 2012 | JPY | 1,336.6666 | 1,368.3334 | 1,328.3334 | 1,363.3334 | 1,363.3334 | +15 (+1.11%) | 19,500 |
21 Dec 2012 | JPY | 1,361.6666 | 1,388.3334 | 1,333.3334 | 1,348.3334 | 1,348.3334 | -13.333 (-0.98%) | 27,300 |
20 Dec 2012 | JPY | 1,348.3334 | 1,396.6666 | 1,316.6666 | 1,361.6666 | 1,361.6666 | +36.667 (+2.77%) | 21,900 |
19 Dec 2012 | JPY | 1,363.3334 | 1,383.3334 | 1,313.3334 | 1,325 | 1,325 | -28.333 (-2.09%) | 62,400 |
18 Dec 2012 | JPY | 1,366.6666 | 1,366.6666 | 1,310 | 1,353.3334 | 1,353.3334 | -16.667 (-1.22%) | 47,100 |
17 Dec 2012 | JPY | 1,430 | 1,430 | 1,366.6666 | 1,370 | 1,370 | -23.333 (-1.67%) | 30,600 |
14 Dec 2012 | JPY | 1,456.6666 | 1,460 | 1,393.3334 | 1,393.3334 | 1,393.3334 | -50 (-3.46%) | 51,300 |
13 Dec 2012 | JPY | 1,486.6666 | 1,486.6666 | 1,438.3334 | 1,443.3334 | 1,443.3334 | -36.667 (-2.48%) | 21,900 |
12 Dec 2012 | JPY | 1,476.6666 | 1,483.3334 | 1,466.6666 | 1,480 | 1,480 | +10 (+0.68%) | 19,200 |
11 Dec 2012 | JPY | 1,500 | 1,500 | 1,470 | 1,470 | 1,470 | -30 (-2%) | 21,900 |
10 Dec 2012 | JPY | 1,516.6666 | 1,528.3334 | 1,488.3334 | 1,500 | 1,500 | -13.333 (-0.88%) | 16,200 |
7 Dec 2012 | JPY | 1,535 | 1,536.6666 | 1,486.6666 | 1,513.3334 | 1,513.3334 | -36.667 (-2.37%) | 31,500 |
6 Dec 2012 | JPY | 1,543.3334 | 1,613.3334 | 1,501.6666 | 1,550 | 1,550 | -16.667 (-1.06%) | 109,800 |
5 Dec 2012 | JPY | 1,473.3334 | 1,683.3334 | 1,470 | 1,566.6666 | 1,566.6666 | +116.667 (+8.05%) | 354,000 |
4 Dec 2012 | JPY | 1,420 | 1,461.6666 | 1,420 | 1,450 | 1,450 | +71.667 (+5.20%) | 98,100 |
3 Dec 2012 | JPY | 1,400 | 1,400 | 1,378.3334 | 1,378.3334 | 1,378.3334 | -23.333 (-1.66%) | 23,700 |
30 Nov 2012 | JPY | 1,401.6666 | 1,401.6666 | 1,401.6666 | 1,401.6666 | 1,401.6666 | 0.0 (0.0%) | 0 |
29 Nov 2012 | JPY | 1,391.6666 | 1,425 | 1,391.6666 | 1,401.6666 | 1,401.6666 | +26.667 (+1.94%) | 24,600 |
28 Nov 2012 | JPY | 1,403.3334 | 1,406.6666 | 1,373.3334 | 1,375 | 1,375 | -8.333 (-0.60%) | 18,900 |
27 Nov 2012 | JPY | 1,436.6666 | 1,436.6666 | 1,373.3334 | 1,383.3334 | 1,383.3334 | -40 (-2.81%) | 36,900 |
26 Nov 2012 | JPY | 1,440 | 1,445 | 1,413.3334 | 1,423.3334 | 1,423.3334 | +6.667 (+0.47%) | 16,800 |
22 Nov 2012 | JPY | 1,395 | 1,416.6666 | 1,395 | 1,416.6666 | 1,416.6666 | +20 (+1.43%) | 25,200 |
21 Nov 2012 | JPY | 1,375 | 1,396.6666 | 1,375 | 1,396.6666 | 1,396.6666 | +38.333 (+2.82%) | 34,500 |
20 Nov 2012 | JPY | 1,323.3334 | 1,358.3334 | 1,310 | 1,358.3334 | 1,358.3334 | +58.333 (+4.49%) | 30,300 |
19 Nov 2012 | JPY | 1,333.3334 | 1,333.3334 | 1,275 | 1,300 | 1,300 | -33.333 (-2.50%) | 52,800 |
16 Nov 2012 | JPY | 1,366.6666 | 1,368.3334 | 1,323.3334 | 1,333.3334 | 1,333.3334 | -33.333 (-2.44%) | 42,000 |
15 Nov 2012 | JPY | 1,408.3334 | 1,408.3334 | 1,366.6666 | 1,366.6666 | 1,366.6666 | -15 (-1.09%) | 26,700 |
14 Nov 2012 | JPY | 1,366.6666 | 1,405 | 1,356.6666 | 1,381.6666 | 1,381.6666 | +1.667 (+0.12%) | 40,500 |
13 Nov 2012 | JPY | 1,351.6666 | 1,400 | 1,350 | 1,380 | 1,380 | +46.667 (+3.50%) | 73,500 |