Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2011 | JPY | 1,444 | 1,463 | 1,427 | 1,455 | 1,455 | +12 (+0.83%) | 1,316,000 |
16 May 2011 | JPY | 1,460 | 1,475 | 1,442 | 1,443 | 1,443 | -47 (-3.15%) | 1,477,300 |
13 May 2011 | JPY | 1,500 | 1,509 | 1,466 | 1,490 | 1,490 | -12 (-0.80%) | 1,110,300 |
12 May 2011 | JPY | 1,509 | 1,524 | 1,500 | 1,502 | 1,502 | -28 (-1.83%) | 1,047,000 |
11 May 2011 | JPY | 1,546 | 1,558 | 1,527 | 1,530 | 1,530 | -5 (-0.33%) | 1,186,700 |
10 May 2011 | JPY | 1,503 | 1,543 | 1,493 | 1,535 | 1,535 | +36 (+2.40%) | 2,103,600 |
9 May 2011 | JPY | 1,529 | 1,540 | 1,493 | 1,499 | 1,499 | -23 (-1.51%) | 1,398,600 |
6 May 2011 | JPY | 1,512 | 1,530 | 1,470 | 1,522 | 1,522 | -26 (-1.68%) | 3,826,200 |
2 May 2011 | JPY | 1,560 | 1,564 | 1,517 | 1,548 | 1,548 | 0.0 (0.0%) | 3,647,300 |
28 Apr 2011 | JPY | 1,598 | 1,614 | 1,533 | 1,548 | 1,548 | -49 (-3.07%) | 3,349,700 |
27 Apr 2011 | JPY | 1,618 | 1,619 | 1,588 | 1,597 | 1,597 | -9 (-0.56%) | 1,257,200 |
26 Apr 2011 | JPY | 1,625 | 1,625 | 1,596 | 1,606 | 1,606 | -14 (-0.86%) | 1,020,400 |
25 Apr 2011 | JPY | 1,615 | 1,636 | 1,606 | 1,620 | 1,620 | +21 (+1.31%) | 1,408,200 |
22 Apr 2011 | JPY | 1,581 | 1,608 | 1,581 | 1,599 | 1,599 | -4 (-0.25%) | 1,574,600 |
21 Apr 2011 | JPY | 1,584 | 1,638 | 1,584 | 1,603 | 1,603 | +39 (+2.49%) | 2,836,500 |
20 Apr 2011 | JPY | 1,570 | 1,575 | 1,550 | 1,564 | 1,564 | +29 (+1.89%) | 1,802,100 |
19 Apr 2011 | JPY | 1,530 | 1,544 | 1,516 | 1,535 | 1,535 | -3 (-0.20%) | 1,936,000 |
18 Apr 2011 | JPY | 1,542 | 1,556 | 1,527 | 1,538 | 1,538 | +33 (+2.19%) | 2,934,600 |
15 Apr 2011 | JPY | 1,561 | 1,563 | 1,498 | 1,505 | 1,505 | -67 (-4.26%) | 3,891,500 |
14 Apr 2011 | JPY | 1,585 | 1,612 | 1,557 | 1,572 | 1,572 | -30 (-1.87%) | 3,402,200 |
13 Apr 2011 | JPY | 1,608 | 1,645 | 1,595 | 1,602 | 1,602 | -5 (-0.31%) | 3,520,800 |
12 Apr 2011 | JPY | 1,649 | 1,650 | 1,593 | 1,607 | 1,607 | -70 (-4.17%) | 3,631,400 |
11 Apr 2011 | JPY | 1,646 | 1,683 | 1,633 | 1,677 | 1,677 | +47 (+2.88%) | 1,711,600 |
8 Apr 2011 | JPY | 1,594 | 1,642 | 1,568 | 1,630 | 1,630 | +35 (+2.19%) | 2,440,000 |
7 Apr 2011 | JPY | 1,607 | 1,642 | 1,594 | 1,595 | 1,595 | -8 (-0.50%) | 2,840,200 |
6 Apr 2011 | JPY | 1,667 | 1,667 | 1,596 | 1,603 | 1,603 | -65 (-3.90%) | 4,362,700 |
5 Apr 2011 | JPY | 1,661 | 1,679 | 1,641 | 1,668 | 1,668 | +8 (+0.48%) | 3,797,200 |
4 Apr 2011 | JPY | 1,622 | 1,673 | 1,607 | 1,660 | 1,660 | +40 (+2.47%) | 3,532,400 |
1 Apr 2011 | JPY | 1,666 | 1,680 | 1,600 | 1,620 | 1,620 | -57 (-3.40%) | 5,905,800 |
31 Mar 2011 | JPY | 1,626 | 1,685 | 1,619 | 1,677 | 1,677 | +88 (+5.54%) | 5,124,700 |