Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | JPY | 20.55 | 21 | 19.75 | 20.1 | 20.1 | -0.9 (-4.29%) | 46,720 |
11 Oct 2012 | JPY | 20.35 | 21.75 | 19.7 | 21 | 21 | 0.0 (0.0%) | 71,900 |
10 Oct 2012 | JPY | 21.4 | 21.55 | 20.05 | 21 | 21 | -0.55 (-2.55%) | 51,840 |
9 Oct 2012 | JPY | 21.05 | 24.35 | 20.8 | 21.55 | 21.55 | -0.2 (-0.92%) | 107,460 |
5 Oct 2012 | JPY | 21 | 21.9 | 21 | 21.75 | 21.75 | +0.8 (+3.82%) | 34,700 |
4 Oct 2012 | JPY | 20.95 | 21.1 | 20 | 20.95 | 20.95 | -0.1 (-0.48%) | 36,300 |
3 Oct 2012 | JPY | 20.95 | 21.25 | 19.7 | 21.05 | 21.05 | -0.45 (-2.09%) | 90,540 |
2 Oct 2012 | JPY | 21.75 | 21.85 | 20.55 | 21.5 | 21.5 | -0.2 (-0.92%) | 30,800 |
1 Oct 2012 | JPY | 22.1 | 22.45 | 20.95 | 21.7 | 21.7 | -0.75 (-3.34%) | 20,020 |
28 Sep 2012 | JPY | 22.75 | 22.75 | 21.05 | 22.45 | 22.45 | -0.3 (-1.32%) | 25,560 |
27 Sep 2012 | JPY | 22.75 | 23 | 21 | 22.75 | 22.75 | -0.7 (-2.99%) | 94,960 |
26 Sep 2012 | JPY | 23.25 | 24.05 | 22.6 | 23.45 | 23.45 | -1.4 (-5.63%) | 81,980 |
25 Sep 2012 | JPY | 22.7 | 25.75 | 21.3 | 24.85 | 24.85 | +2.2 (+9.71%) | 308,420 |
24 Sep 2012 | JPY | 23.6 | 23.65 | 22.5 | 22.65 | 22.65 | -0.8 (-3.41%) | 28,600 |
21 Sep 2012 | JPY | 23.3 | 23.6 | 23.2 | 23.45 | 23.45 | -0.3 (-1.26%) | 8,420 |
20 Sep 2012 | JPY | 23.85 | 24.35 | 23.3 | 23.75 | 23.75 | +0.25 (+1.06%) | 16,440 |
19 Sep 2012 | JPY | 25 | 25.05 | 23.5 | 23.5 | 23.5 | -1.5 (-6%) | 87,820 |
18 Sep 2012 | JPY | 25.75 | 25.75 | 24 | 25 | 25 | +0.85 (+3.52%) | 52,600 |
14 Sep 2012 | JPY | 24.55 | 24.6 | 24 | 24.15 | 24.15 | -0.6 (-2.42%) | 21,740 |
13 Sep 2012 | JPY | 24.15 | 24.75 | 23.95 | 24.75 | 24.75 | +0.3 (+1.23%) | 16,940 |
12 Sep 2012 | JPY | 24.5 | 24.5 | 24 | 24.45 | 24.45 | +0.15 (+0.62%) | 4,080 |
11 Sep 2012 | JPY | 24.9 | 24.9 | 24.3 | 24.3 | 24.3 | -0.2 (-0.82%) | 5,380 |
10 Sep 2012 | JPY | 25.6 | 25.7 | 23.2 | 24.5 | 24.5 | -1.05 (-4.11%) | 48,960 |
7 Sep 2012 | JPY | 25.5 | 25.55 | 25.25 | 25.55 | 25.55 | +0.1 (+0.39%) | 1,380 |
6 Sep 2012 | JPY | 25.85 | 25.85 | 25 | 25.45 | 25.45 | -0.3 (-1.17%) | 10,920 |
5 Sep 2012 | JPY | 25.65 | 25.75 | 25.15 | 25.75 | 25.75 | +0.1 (+0.39%) | 4,640 |
4 Sep 2012 | JPY | 25 | 25.75 | 24.6 | 25.65 | 25.65 | -0.1 (-0.39%) | 20,280 |
3 Sep 2012 | JPY | 26 | 26.2 | 25.05 | 25.75 | 25.75 | -0.1 (-0.39%) | 26,160 |
31 Aug 2012 | JPY | 26.45 | 26.45 | 25.85 | 25.85 | 25.85 | -0.6 (-2.27%) | 12,860 |
30 Aug 2012 | JPY | 25.8 | 26.45 | 25.8 | 26.45 | 26.45 | +0.15 (+0.57%) | 5,660 |