Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2012 | JPY | 1,999 | 2,023 | 1,970 | 1,983 | 1,983 | -15 (-0.75%) | 49,600 |
7 Sep 2012 | JPY | 1,911 | 2,000 | 1,911 | 1,998 | 1,998 | +126 (+6.73%) | 78,800 |
6 Sep 2012 | JPY | 1,862 | 1,876 | 1,840 | 1,872 | 1,872 | +2 (+0.11%) | 49,600 |
5 Sep 2012 | JPY | 1,939 | 1,939 | 1,865 | 1,870 | 1,870 | -49 (-2.55%) | 45,700 |
4 Sep 2012 | JPY | 1,878 | 1,926 | 1,869 | 1,919 | 1,919 | +3 (+0.16%) | 70,700 |
3 Sep 2012 | JPY | 1,980 | 1,985 | 1,915 | 1,916 | 1,916 | -63 (-3.18%) | 76,300 |
31 Aug 2012 | JPY | 2,001 | 2,014 | 1,979 | 1,979 | 1,979 | -32 (-1.59%) | 54,800 |
30 Aug 2012 | JPY | 2,041 | 2,047 | 2,010 | 2,011 | 2,011 | -29 (-1.42%) | 54,800 |
29 Aug 2012 | JPY | 2,040 | 2,059 | 2,032 | 2,040 | 2,040 | -22 (-1.07%) | 59,600 |
28 Aug 2012 | JPY | 2,139 | 2,147 | 2,041 | 2,062 | 2,062 | -94 (-4.36%) | 111,100 |
27 Aug 2012 | JPY | 2,196 | 2,205 | 2,154 | 2,156 | 2,156 | -2 (-0.09%) | 40,600 |
24 Aug 2012 | JPY | 2,170 | 2,171 | 2,150 | 2,158 | 2,158 | -47 (-2.13%) | 47,600 |
23 Aug 2012 | JPY | 2,200 | 2,222 | 2,176 | 2,205 | 2,205 | +2 (+0.09%) | 18,300 |
22 Aug 2012 | JPY | 2,241 | 2,248 | 2,180 | 2,203 | 2,203 | -48 (-2.13%) | 39,500 |
21 Aug 2012 | JPY | 2,273 | 2,274 | 2,219 | 2,251 | 2,251 | -21 (-0.92%) | 24,900 |
20 Aug 2012 | JPY | 2,247 | 2,287 | 2,245 | 2,272 | 2,272 | +39 (+1.75%) | 42,500 |
17 Aug 2012 | JPY | 2,189 | 2,236 | 2,189 | 2,233 | 2,233 | +47 (+2.15%) | 40,100 |
16 Aug 2012 | JPY | 2,154 | 2,195 | 2,151 | 2,186 | 2,186 | +30 (+1.39%) | 43,000 |
15 Aug 2012 | JPY | 2,187 | 2,189 | 2,146 | 2,156 | 2,156 | +15 (+0.70%) | 25,300 |
14 Aug 2012 | JPY | 2,171 | 2,186 | 2,137 | 2,141 | 2,141 | -45.976 (-2.10%) | 33,300 |
13 Aug 2012 | JPY | 2,181 | 2,204 | 2,161 | 2,186.9761 | 2,186.9761 | -1.024 (-0.05%) | 29,400 |
10 Aug 2012 | JPY | 2,188 | 2,215 | 2,160 | 2,188 | 2,188 | +12 (+0.55%) | 37,900 |
9 Aug 2012 | JPY | 2,128 | 2,193 | 2,128 | 2,176 | 2,176 | +39 (+1.82%) | 43,200 |
8 Aug 2012 | JPY | 2,154 | 2,207 | 2,117 | 2,137 | 2,137 | -1 (-0.05%) | 66,600 |
7 Aug 2012 | JPY | 2,082 | 2,152 | 2,080 | 2,138 | 2,138 | +48 (+2.30%) | 53,200 |
6 Aug 2012 | JPY | 2,112 | 2,128 | 2,083 | 2,090 | 2,090 | +8 (+0.38%) | 36,500 |
3 Aug 2012 | JPY | 2,105 | 2,106 | 2,058 | 2,082 | 2,082 | -23 (-1.09%) | 51,700 |
2 Aug 2012 | JPY | 2,101 | 2,127 | 2,099 | 2,105 | 2,105 | -6 (-0.28%) | 37,300 |
1 Aug 2012 | JPY | 2,184 | 2,184 | 2,096 | 2,111 | 2,111 | -72.5 (-3.32%) | 58,800 |
31 Jul 2012 | JPY | 2,148 | 2,195 | 2,085 | 2,183.5 | 2,183.5 | +25.5 (+1.18%) | 72,200 |