Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | JPY | 1,142 | 1,146 | 1,126 | 1,132 | 1,132 | -4 (-0.35%) | 995,500 |
5 Dec 2012 | JPY | 1,122 | 1,144 | 1,118 | 1,136 | 1,136 | +14 (+1.25%) | 930,000 |
4 Dec 2012 | JPY | 1,128 | 1,132 | 1,116 | 1,122 | 1,122 | -4 (-0.36%) | 1,031,000 |
3 Dec 2012 | JPY | 1,114 | 1,128 | 1,110 | 1,126 | 1,126 | +22 (+1.99%) | 876,500 |
30 Nov 2012 | JPY | 1,112 | 1,118 | 1,100 | 1,104 | 1,104 | -4 (-0.36%) | 610,500 |
29 Nov 2012 | JPY | 1,102 | 1,116 | 1,102 | 1,108 | 1,108 | +10 (+0.91%) | 646,500 |
28 Nov 2012 | JPY | 1,100 | 1,112 | 1,096 | 1,098 | 1,098 | -16 (-1.44%) | 535,000 |
27 Nov 2012 | JPY | 1,118 | 1,122 | 1,100 | 1,114 | 1,114 | -10 (-0.89%) | 902,000 |
26 Nov 2012 | JPY | 1,138 | 1,150 | 1,122 | 1,124 | 1,124 | +16 (+1.44%) | 1,186,500 |
22 Nov 2012 | JPY | 1,114 | 1,116 | 1,098 | 1,108 | 1,108 | +14 (+1.28%) | 687,000 |
21 Nov 2012 | JPY | 1,082 | 1,094 | 1,078 | 1,094 | 1,094 | +22 (+2.05%) | 626,000 |
20 Nov 2012 | JPY | 1,084 | 1,084 | 1,066 | 1,072 | 1,072 | -10 (-0.92%) | 649,500 |
19 Nov 2012 | JPY | 1,100 | 1,100 | 1,076 | 1,082 | 1,082 | +14 (+1.31%) | 916,000 |
16 Nov 2012 | JPY | 1,048 | 1,070 | 1,040 | 1,068 | 1,068 | +30 (+2.89%) | 1,293,000 |
15 Nov 2012 | JPY | 1,028 | 1,038 | 1,012 | 1,038 | 1,038 | +12 (+1.17%) | 1,272,500 |
14 Nov 2012 | JPY | 1,040 | 1,044 | 1,020 | 1,026 | 1,026 | -14 (-1.35%) | 790,500 |
13 Nov 2012 | JPY | 1,044 | 1,054 | 1,032 | 1,040 | 1,040 | +4 (+0.39%) | 930,500 |
12 Nov 2012 | JPY | 1,112 | 1,112 | 1,036 | 1,036 | 1,036 | -70 (-6.33%) | 2,041,500 |
9 Nov 2012 | JPY | 1,124 | 1,126 | 1,102 | 1,106 | 1,106 | -30 (-2.64%) | 688,500 |
8 Nov 2012 | JPY | 1,136 | 1,152 | 1,126 | 1,136 | 1,136 | -12 (-1.05%) | 490,000 |
7 Nov 2012 | JPY | 1,178 | 1,178 | 1,134 | 1,148 | 1,148 | -20 (-1.71%) | 735,500 |
6 Nov 2012 | JPY | 1,174 | 1,176 | 1,162 | 1,168 | 1,168 | +4 (+0.34%) | 637,500 |
5 Nov 2012 | JPY | 1,160 | 1,166 | 1,154 | 1,164 | 1,164 | +2 (+0.17%) | 402,500 |
2 Nov 2012 | JPY | 1,140 | 1,162 | 1,140 | 1,162 | 1,162 | +46 (+4.12%) | 796,000 |
1 Nov 2012 | JPY | 1,114 | 1,126 | 1,102 | 1,116 | 1,116 | -2 (-0.18%) | 403,000 |
31 Oct 2012 | JPY | 1,098 | 1,130 | 1,098 | 1,118 | 1,118 | +26 (+2.38%) | 760,000 |
30 Oct 2012 | JPY | 1,108 | 1,122 | 1,092 | 1,092 | 1,092 | -22 (-1.97%) | 801,500 |
29 Oct 2012 | JPY | 1,124 | 1,130 | 1,112 | 1,114 | 1,114 | -16 (-1.42%) | 363,500 |
26 Oct 2012 | JPY | 1,138 | 1,152 | 1,128 | 1,130 | 1,130 | -10 (-0.88%) | 465,500 |
25 Oct 2012 | JPY | 1,150 | 1,150 | 1,122 | 1,140 | 1,140 | +4 (+0.35%) | 806,000 |