Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2013 | JPY | 1,050.5 | 1,065 | 1,045.5 | 1,056 | 1,056 | +5.5 (+0.52%) | 50,600 |
26 Feb 2013 | JPY | 1,038 | 1,069.5 | 1,032.5 | 1,050.5 | 1,050.5 | -17.5 (-1.64%) | 77,000 |
25 Feb 2013 | JPY | 1,077.5 | 1,094.5 | 1,050.5 | 1,068 | 1,068 | +11.5 (+1.09%) | 153,400 |
22 Feb 2013 | JPY | 1,073 | 1,073.5 | 1,029.5 | 1,056.5 | 1,056.5 | +8.5 (+0.81%) | 132,600 |
21 Feb 2013 | JPY | 1,010.5 | 1,050 | 1,010 | 1,048 | 1,048 | +43 (+4.28%) | 144,800 |
20 Feb 2013 | JPY | 1,006.5 | 1,012.5 | 989.5 | 1,005 | 1,005 | -4 (-0.40%) | 99,400 |
19 Feb 2013 | JPY | 1,030 | 1,042 | 1,000.5 | 1,009 | 1,009 | -18.5 (-1.80%) | 108,000 |
18 Feb 2013 | JPY | 997.5 | 1,027.5 | 990 | 1,027.5 | 1,027.5 | +47 (+4.79%) | 145,200 |
15 Feb 2013 | JPY | 1,009 | 1,011 | 920.5 | 980.5 | 980.5 | -40 (-3.92%) | 225,000 |
14 Feb 2013 | JPY | 1,092.5 | 1,095 | 1,020.5 | 1,020.5 | 1,020.5 | -22 (-2.11%) | 152,200 |
13 Feb 2013 | JPY | 1,055 | 1,065 | 1,030.5 | 1,042.5 | 1,042.5 | -41.5 (-3.83%) | 101,400 |
12 Feb 2013 | JPY | 1,103 | 1,108.5 | 1,077.5 | 1,084 | 1,084 | -15.5 (-1.41%) | 62,800 |
8 Feb 2013 | JPY | 1,100.5 | 1,122 | 1,091 | 1,099.5 | 1,099.5 | -7 (-0.63%) | 82,200 |
7 Feb 2013 | JPY | 1,132.5 | 1,141 | 1,101 | 1,106.5 | 1,106.5 | -20 (-1.78%) | 137,000 |
6 Feb 2013 | JPY | 1,115.5 | 1,130 | 1,097 | 1,126.5 | 1,126.5 | +22.5 (+2.04%) | 134,600 |
5 Feb 2013 | JPY | 1,097.5 | 1,112 | 1,086 | 1,104 | 1,104 | +11.5 (+1.05%) | 84,200 |
4 Feb 2013 | JPY | 1,100 | 1,107.5 | 1,076 | 1,092.5 | 1,092.5 | -0.5 (-0.05%) | 65,600 |
1 Feb 2013 | JPY | 1,075.5 | 1,113.5 | 1,075.5 | 1,093 | 1,093 | +18 (+1.67%) | 91,600 |
31 Jan 2013 | JPY | 1,088 | 1,088.5 | 1,065 | 1,075 | 1,075 | -5.5 (-0.51%) | 73,800 |
30 Jan 2013 | JPY | 1,100.5 | 1,116 | 1,062 | 1,080.5 | 1,080.5 | -14.5 (-1.32%) | 141,200 |
29 Jan 2013 | JPY | 1,130.5 | 1,132.5 | 1,090 | 1,095 | 1,095 | -35.5 (-3.14%) | 152,600 |
28 Jan 2013 | JPY | 1,155 | 1,165.5 | 1,116.5 | 1,130.5 | 1,130.5 | -27 (-2.33%) | 152,000 |
25 Jan 2013 | JPY | 1,197.5 | 1,217.5 | 1,150.5 | 1,157.5 | 1,157.5 | -19.5 (-1.66%) | 326,000 |
24 Jan 2013 | JPY | 1,097.5 | 1,220 | 1,080.5 | 1,177 | 1,177 | +77 (+7%) | 608,400 |
23 Jan 2013 | JPY | 1,144 | 1,144 | 1,077.5 | 1,100 | 1,100 | -27.5 (-2.44%) | 224,600 |
22 Jan 2013 | JPY | 1,225 | 1,234.5 | 1,110 | 1,127.5 | 1,127.5 | +87.5 (+8.41%) | 1,183,400 |
21 Jan 2013 | JPY | 1,001 | 1,044.5 | 995.5 | 1,040 | 1,040 | +45 (+4.52%) | 185,400 |
18 Jan 2013 | JPY | 997.5 | 1,010 | 991.5 | 995 | 995 | +0.5 (+0.05%) | 80,200 |
17 Jan 2013 | JPY | 1,013 | 1,013 | 985 | 994.5 | 994.5 | 0.0 (0.0%) | 88,800 |