Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | JPY | 4,180 | 4,370 | 3,665 | 4,090 | 4,090 | +180 (+4.60%) | 5,627,000 |
8 Mar 2013 | JPY | 4,280 | 4,840 | 3,505 | 3,910 | 3,910 | -235 (-5.67%) | 8,111,000 |
7 Mar 2013 | JPY | 3,840 | 4,190 | 3,805 | 4,145 | 4,145 | +300 (+7.80%) | 4,921,000 |
6 Mar 2013 | JPY | 3,885 | 3,950 | 3,700 | 3,845 | 3,845 | +85 (+2.26%) | 4,420,000 |
5 Mar 2013 | JPY | 3,315 | 3,885 | 3,270 | 3,760 | 3,760 | +515 (+15.87%) | 7,421,000 |
4 Mar 2013 | JPY | 3,190 | 3,365 | 3,120 | 3,245 | 3,245 | -45 (-1.37%) | 5,893,000 |
1 Mar 2013 | JPY | 2,867 | 3,290 | 2,811 | 3,290 | 3,290 | +503 (+18.05%) | 9,655,000 |
28 Feb 2013 | JPY | 2,697 | 2,800 | 2,651 | 2,787 | 2,787 | +137 (+5.17%) | 3,971,000 |
27 Feb 2013 | JPY | 2,652 | 2,707 | 2,612 | 2,650 | 2,650 | +23 (+0.88%) | 1,899,000 |
26 Feb 2013 | JPY | 2,612 | 2,751 | 2,581 | 2,627 | 2,627 | -48 (-1.79%) | 3,165,000 |
25 Feb 2013 | JPY | 2,760 | 2,817 | 2,650 | 2,675 | 2,675 | -50 (-1.83%) | 3,610,000 |
22 Feb 2013 | JPY | 2,538 | 2,796 | 2,483 | 2,725 | 2,725 | +137 (+5.29%) | 8,788,000 |
21 Feb 2013 | JPY | 2,988 | 3,075 | 2,588 | 2,588 | 2,588 | -361 (-12.24%) | 9,772,000 |
20 Feb 2013 | JPY | 2,700 | 3,070 | 2,688 | 2,949 | 2,949 | +349 (+13.42%) | 11,014,000 |
19 Feb 2013 | JPY | 2,324 | 2,825 | 2,280 | 2,600 | 2,600 | +226 (+9.52%) | 12,587,000 |
18 Feb 2013 | JPY | 2,310 | 2,374 | 2,220 | 2,374 | 2,374 | +400 (+20.26%) | 7,680,000 |
15 Feb 2013 | JPY | 1,974 | 1,974 | 1,974 | 1,974 | 1,974 | +400 (+25.41%) | 716,000 |
14 Feb 2013 | JPY | 1,485 | 1,578 | 1,474 | 1,574 | 1,574 | +53 (+3.48%) | 3,939,000 |
13 Feb 2013 | JPY | 1,550 | 1,578 | 1,461 | 1,521 | 1,521 | -19 (-1.23%) | 4,250,000 |
12 Feb 2013 | JPY | 1,439 | 1,547 | 1,430 | 1,540 | 1,540 | +119 (+8.37%) | 5,937,000 |
8 Feb 2013 | JPY | 1,478 | 1,530 | 1,388 | 1,421 | 1,421 | -24 (-1.66%) | 3,728,000 |
7 Feb 2013 | JPY | 1,466 | 1,478 | 1,353 | 1,445 | 1,445 | -21 (-1.43%) | 3,853,000 |
6 Feb 2013 | JPY | 1,597 | 1,598 | 1,460 | 1,466 | 1,466 | +9 (+0.62%) | 7,661,000 |
5 Feb 2013 | JPY | 1,317 | 1,477 | 1,313 | 1,457 | 1,457 | +147 (+11.22%) | 6,584,000 |
4 Feb 2013 | JPY | 1,451 | 1,471 | 1,254 | 1,310 | 1,310 | -161 (-10.94%) | 7,293,000 |
1 Feb 2013 | JPY | 1,480 | 1,534 | 1,436 | 1,471 | 1,471 | +1 (+0.07%) | 4,731,000 |
31 Jan 2013 | JPY | 1,555 | 1,605 | 1,426 | 1,470 | 1,470 | -35 (-2.33%) | 5,494,000 |
30 Jan 2013 | JPY | 1,462 | 1,584 | 1,300 | 1,505 | 1,505 | -27 (-1.76%) | 11,209,000 |
29 Jan 2013 | JPY | 1,841 | 1,900 | 1,450 | 1,532 | 1,532 | -269 (-14.94%) | 7,379,000 |
28 Jan 2013 | JPY | 1,767 | 1,979 | 1,732 | 1,801 | 1,801 | +103 (+6.07%) | 8,701,000 |