Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2013 | JPY | 1,335 | 1,349 | 1,311 | 1,325.5 | 1,325.5 | -26.5 (-1.96%) | 213,000 |
25 Feb 2013 | JPY | 1,375 | 1,384 | 1,330 | 1,352 | 1,352 | -10.5 (-0.77%) | 291,600 |
22 Feb 2013 | JPY | 1,357.5 | 1,384.5 | 1,346.5 | 1,362.5 | 1,362.5 | +7 (+0.52%) | 255,000 |
21 Feb 2013 | JPY | 1,357.5 | 1,375 | 1,340 | 1,355.5 | 1,355.5 | +3 (+0.22%) | 122,400 |
20 Feb 2013 | JPY | 1,356.5 | 1,367.5 | 1,330 | 1,352.5 | 1,352.5 | -12 (-0.88%) | 177,400 |
19 Feb 2013 | JPY | 1,325 | 1,397.5 | 1,325 | 1,364.5 | 1,364.5 | +55.5 (+4.24%) | 568,000 |
18 Feb 2013 | JPY | 1,250 | 1,314.5 | 1,195 | 1,309 | 1,309 | +89.5 (+7.34%) | 362,200 |
15 Feb 2013 | JPY | 1,257.5 | 1,259 | 1,116.5 | 1,219.5 | 1,219.5 | -0.5 (-0.04%) | 280,200 |
14 Feb 2013 | JPY | 1,220 | 1,265 | 1,212 | 1,220 | 1,220 | -0.5 (-0.04%) | 194,600 |
13 Feb 2013 | JPY | 1,300.5 | 1,303 | 1,200.5 | 1,220.5 | 1,220.5 | -107.5 (-8.09%) | 396,200 |
12 Feb 2013 | JPY | 1,370 | 1,372.5 | 1,313 | 1,328 | 1,328 | -22 (-1.63%) | 168,400 |
8 Feb 2013 | JPY | 1,385 | 1,405 | 1,341 | 1,350 | 1,350 | -24.5 (-1.78%) | 233,200 |
7 Feb 2013 | JPY | 1,379 | 1,407.5 | 1,370.5 | 1,374.5 | 1,374.5 | +2 (+0.15%) | 348,200 |
6 Feb 2013 | JPY | 1,355 | 1,380.5 | 1,324 | 1,372.5 | 1,372.5 | +38 (+2.85%) | 474,200 |
5 Feb 2013 | JPY | 1,324 | 1,362.5 | 1,321.5 | 1,334.5 | 1,334.5 | +10 (+0.76%) | 215,800 |
4 Feb 2013 | JPY | 1,358 | 1,360 | 1,321.5 | 1,324.5 | 1,324.5 | -11.5 (-0.86%) | 147,400 |
1 Feb 2013 | JPY | 1,300 | 1,357.5 | 1,296.5 | 1,336 | 1,336 | +26 (+1.98%) | 196,800 |
31 Jan 2013 | JPY | 1,310 | 1,329.5 | 1,301.5 | 1,310 | 1,310 | -5 (-0.38%) | 107,400 |
30 Jan 2013 | JPY | 1,300 | 1,339.5 | 1,300 | 1,315 | 1,315 | +4.5 (+0.34%) | 162,200 |
29 Jan 2013 | JPY | 1,362.5 | 1,380 | 1,305.5 | 1,310.5 | 1,310.5 | -62 (-4.52%) | 274,200 |
28 Jan 2013 | JPY | 1,422.5 | 1,435 | 1,360 | 1,372.5 | 1,372.5 | -24 (-1.72%) | 332,000 |
25 Jan 2013 | JPY | 1,358 | 1,417.5 | 1,325 | 1,396.5 | 1,396.5 | +58.5 (+4.37%) | 552,800 |
24 Jan 2013 | JPY | 1,325 | 1,348 | 1,309.5 | 1,338 | 1,338 | +33 (+2.53%) | 123,000 |
23 Jan 2013 | JPY | 1,322.5 | 1,322.5 | 1,300 | 1,305 | 1,305 | -22.5 (-1.69%) | 154,800 |
22 Jan 2013 | JPY | 1,359.5 | 1,363.5 | 1,321.5 | 1,327.5 | 1,327.5 | -36.5 (-2.68%) | 154,000 |
21 Jan 2013 | JPY | 1,369 | 1,386.5 | 1,357.5 | 1,364 | 1,364 | -2 (-0.15%) | 150,600 |
18 Jan 2013 | JPY | 1,380 | 1,384.5 | 1,357.5 | 1,366 | 1,366 | +3 (+0.22%) | 116,000 |
17 Jan 2013 | JPY | 1,381.5 | 1,399 | 1,352.5 | 1,363 | 1,363 | -17 (-1.23%) | 255,600 |
16 Jan 2013 | JPY | 1,425 | 1,425 | 1,354.5 | 1,380 | 1,380 | -27 (-1.92%) | 583,200 |
15 Jan 2013 | JPY | 1,349.5 | 1,419 | 1,337.5 | 1,407 | 1,407 | +77.5 (+5.83%) | 583,400 |