Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | JPY | 1,065 | 1,097 | 1,060 | 1,092.5 | 1,092.5 | +31 (+2.92%) | 45,000 |
11 Oct 2012 | JPY | 1,058 | 1,064.5 | 1,041 | 1,061.5 | 1,061.5 | -5 (-0.47%) | 47,200 |
10 Oct 2012 | JPY | 1,080 | 1,094 | 1,056 | 1,066.5 | 1,066.5 | -26 (-2.38%) | 43,600 |
9 Oct 2012 | JPY | 1,106.5 | 1,115 | 1,091.5 | 1,092.5 | 1,092.5 | -14 (-1.27%) | 64,800 |
5 Oct 2012 | JPY | 1,091 | 1,107 | 1,091 | 1,106.5 | 1,106.5 | +11 (+1.00%) | 25,000 |
4 Oct 2012 | JPY | 1,099.5 | 1,107 | 1,084.5 | 1,095.5 | 1,095.5 | +1.5 (+0.14%) | 38,200 |
3 Oct 2012 | JPY | 1,093 | 1,102.5 | 1,084 | 1,094 | 1,094 | -14.5 (-1.31%) | 44,400 |
2 Oct 2012 | JPY | 1,085.5 | 1,110.5 | 1,084.5 | 1,108.5 | 1,108.5 | +23 (+2.12%) | 57,400 |
1 Oct 2012 | JPY | 1,084.5 | 1,086 | 1,068.5 | 1,085.5 | 1,085.5 | -0.5 (-0.05%) | 30,600 |
28 Sep 2012 | JPY | 1,094 | 1,099 | 1,073.5 | 1,086 | 1,086 | -7.5 (-0.69%) | 26,800 |
27 Sep 2012 | JPY | 1,088 | 1,097.5 | 1,070 | 1,093.5 | 1,093.5 | +6 (+0.55%) | 74,600 |
26 Sep 2012 | JPY | 1,095 | 1,100.5 | 1,076 | 1,087.5 | 1,087.5 | -31 (-2.77%) | 73,800 |
25 Sep 2012 | JPY | 1,105 | 1,119 | 1,100 | 1,118.5 | 1,118.5 | +18.5 (+1.68%) | 86,400 |
24 Sep 2012 | JPY | 1,077.5 | 1,100 | 1,051 | 1,100 | 1,100 | +23 (+2.14%) | 60,600 |
21 Sep 2012 | JPY | 1,080 | 1,096.5 | 1,075 | 1,077 | 1,077 | -5.5 (-0.51%) | 30,000 |
20 Sep 2012 | JPY | 1,097 | 1,098.5 | 1,079 | 1,082.5 | 1,082.5 | -14 (-1.28%) | 24,800 |
19 Sep 2012 | JPY | 1,089 | 1,100 | 1,089 | 1,096.5 | 1,096.5 | -4 (-0.36%) | 40,800 |
18 Sep 2012 | JPY | 1,094.5 | 1,101 | 1,087.5 | 1,100.5 | 1,100.5 | +12.5 (+1.15%) | 55,800 |
14 Sep 2012 | JPY | 1,089.5 | 1,097.5 | 1,085 | 1,088 | 1,088 | +3.5 (+0.32%) | 50,600 |
13 Sep 2012 | JPY | 1,087.5 | 1,087.5 | 1,079 | 1,084.5 | 1,084.5 | +3.5 (+0.32%) | 22,400 |
12 Sep 2012 | JPY | 1,066 | 1,081.5 | 1,066 | 1,081 | 1,081 | +7 (+0.65%) | 28,000 |
11 Sep 2012 | JPY | 1,069 | 1,075 | 1,061.5 | 1,074 | 1,074 | +0.5 (+0.05%) | 32,800 |
10 Sep 2012 | JPY | 1,060.5 | 1,075 | 1,060.5 | 1,073.5 | 1,073.5 | +7.5 (+0.70%) | 28,600 |
7 Sep 2012 | JPY | 1,068 | 1,068 | 1,057.5 | 1,066 | 1,066 | +20 (+1.91%) | 28,200 |
6 Sep 2012 | JPY | 1,057 | 1,057 | 1,038 | 1,046 | 1,046 | +6.5 (+0.63%) | 19,800 |
5 Sep 2012 | JPY | 1,048.5 | 1,051.5 | 1,037.5 | 1,039.5 | 1,039.5 | -17.5 (-1.66%) | 26,000 |
4 Sep 2012 | JPY | 1,061.5 | 1,070.5 | 1,052.5 | 1,057 | 1,057 | -0.5 (-0.05%) | 31,400 |
3 Sep 2012 | JPY | 1,067 | 1,073.5 | 1,056.5 | 1,057.5 | 1,057.5 | -18.5 (-1.72%) | 64,800 |
31 Aug 2012 | JPY | 1,046.5 | 1,086.5 | 1,037.5 | 1,076 | 1,076 | +29 (+2.77%) | 78,000 |
30 Aug 2012 | JPY | 1,046.5 | 1,054.5 | 1,043.5 | 1,047 | 1,047 | -2.5 (-0.24%) | 26,800 |