Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2012 | JPY | 1,182 | 1,182 | 1,172 | 1,178 | 1,178 | -6 (-0.51%) | 313,000 |
7 Sep 2012 | JPY | 1,174 | 1,186 | 1,162 | 1,184 | 1,184 | +36 (+3.14%) | 722,500 |
6 Sep 2012 | JPY | 1,146 | 1,152 | 1,136 | 1,148 | 1,148 | +14 (+1.23%) | 763,500 |
5 Sep 2012 | JPY | 1,144 | 1,146 | 1,130 | 1,134 | 1,134 | -6 (-0.53%) | 457,000 |
4 Sep 2012 | JPY | 1,154 | 1,154 | 1,130 | 1,140 | 1,140 | -12 (-1.04%) | 1,112,000 |
3 Sep 2012 | JPY | 1,164 | 1,170 | 1,150 | 1,152 | 1,152 | -12 (-1.03%) | 639,500 |
31 Aug 2012 | JPY | 1,180 | 1,182 | 1,162 | 1,164 | 1,164 | -22 (-1.85%) | 525,000 |
30 Aug 2012 | JPY | 1,190 | 1,190 | 1,178 | 1,186 | 1,186 | -6 (-0.50%) | 368,000 |
29 Aug 2012 | JPY | 1,180 | 1,198 | 1,180 | 1,192 | 1,192 | +12 (+1.02%) | 556,000 |
28 Aug 2012 | JPY | 1,214 | 1,216 | 1,176 | 1,180 | 1,180 | -28 (-2.32%) | 749,500 |
27 Aug 2012 | JPY | 1,206 | 1,216 | 1,204 | 1,208 | 1,208 | +20 (+1.68%) | 584,500 |
24 Aug 2012 | JPY | 1,190 | 1,198 | 1,180 | 1,188 | 1,188 | -20.06 (-1.66%) | 601,500 |
23 Aug 2012 | JPY | 1,200 | 1,210 | 1,192 | 1,208.0601 | 1,208.0601 | +0.06 (+0.0%) | 541,500 |
22 Aug 2012 | JPY | 1,204 | 1,212 | 1,200 | 1,208 | 1,208 | +6.673 (+0.56%) | 534,000 |
21 Aug 2012 | JPY | 1,188 | 1,210 | 1,188 | 1,201.3268 | 1,201.3268 | +13.327 (+1.12%) | 988,500 |
20 Aug 2012 | JPY | 1,194 | 1,198 | 1,188 | 1,188 | 1,188 | 0.0 (0.0%) | 646,500 |
17 Aug 2012 | JPY | 1,190 | 1,194 | 1,178 | 1,188 | 1,188 | 0.0 (0.0%) | 850,000 |
16 Aug 2012 | JPY | 1,184 | 1,194 | 1,178 | 1,188 | 1,188 | +8 (+0.68%) | 589,500 |
15 Aug 2012 | JPY | 1,186 | 1,186 | 1,168 | 1,180 | 1,180 | +6 (+0.51%) | 345,500 |
14 Aug 2012 | JPY | 1,168 | 1,184 | 1,166 | 1,174 | 1,174 | +14 (+1.21%) | 647,000 |
13 Aug 2012 | JPY | 1,170 | 1,176 | 1,154 | 1,160 | 1,160 | -23.213 (-1.96%) | 954,500 |
10 Aug 2012 | JPY | 1,178 | 1,228 | 1,152 | 1,183.2133 | 1,183.2133 | +2.913 (+0.25%) | 1,652,000 |
9 Aug 2012 | JPY | 1,180 | 1,188 | 1,164 | 1,180.3001 | 1,180.3001 | +14.289 (+1.23%) | 952,500 |
8 Aug 2012 | JPY | 1,160 | 1,170 | 1,154 | 1,166.0116 | 1,166.0116 | +34.992 (+3.09%) | 1,291,500 |
7 Aug 2012 | JPY | 1,118 | 1,140 | 1,106 | 1,131.0194 | 1,131.0194 | +15.649 (+1.40%) | 756,000 |
6 Aug 2012 | JPY | 1,092 | 1,118 | 1,088 | 1,115.3702 | 1,115.3702 | +41.37 (+3.85%) | 580,000 |
3 Aug 2012 | JPY | 1,070 | 1,080 | 1,068 | 1,074 | 1,074 | -14 (-1.29%) | 432,000 |
2 Aug 2012 | JPY | 1,076 | 1,100 | 1,074 | 1,088 | 1,088 | +10 (+0.93%) | 493,000 |
1 Aug 2012 | JPY | 1,080 | 1,098 | 1,076 | 1,078 | 1,078 | -14 (-1.28%) | 897,000 |
31 Jul 2012 | JPY | 1,088 | 1,102 | 1,076 | 1,092 | 1,092 | -6 (-0.55%) | 793,000 |