Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | JPY | 1,500 | 1,550 | 1,470 | 1,535 | 1,535 | +55 (+3.72%) | 1,083,000 |
25 Jul 2012 | JPY | 1,530 | 1,535 | 1,460 | 1,480 | 1,480 | -65 (-4.21%) | 991,800 |
24 Jul 2012 | JPY | 1,535 | 1,560 | 1,525 | 1,545 | 1,545 | +10 (+0.65%) | 684,600 |
23 Jul 2012 | JPY | 1,585 | 1,590 | 1,530 | 1,535 | 1,535 | -70 (-4.36%) | 871,400 |
20 Jul 2012 | JPY | 1,635 | 1,635 | 1,570 | 1,605 | 1,605 | -24.5 (-1.50%) | 883,200 |
19 Jul 2012 | JPY | 1,640 | 1,655 | 1,615 | 1,629.5 | 1,629.5 | +24.5 (+1.53%) | 977,400 |
18 Jul 2012 | JPY | 1,595 | 1,635 | 1,590 | 1,605 | 1,605 | +15 (+0.94%) | 1,220,800 |
17 Jul 2012 | JPY | 1,605 | 1,610 | 1,580 | 1,590 | 1,590 | -10 (-0.63%) | 715,000 |
13 Jul 2012 | JPY | 1,570 | 1,630 | 1,570 | 1,600 | 1,600 | +0.083 (+0.01%) | 1,454,200 |
12 Jul 2012 | JPY | 1,670 | 1,670 | 1,590 | 1,599.917 | 1,599.917 | -85.072 (-5.05%) | 2,077,400 |
11 Jul 2012 | JPY | 1,685 | 1,690 | 1,660 | 1,684.9885 | 1,684.9885 | -25.45 (-1.49%) | 1,237,800 |
10 Jul 2012 | JPY | 1,725 | 1,735 | 1,695 | 1,710.438 | 1,710.438 | -21.997 (-1.27%) | 1,136,600 |
9 Jul 2012 | JPY | 1,740 | 1,750 | 1,720 | 1,732.4354 | 1,732.4354 | -62.565 (-3.49%) | 1,318,000 |
6 Jul 2012 | JPY | 1,805 | 1,815 | 1,770 | 1,795 | 1,795 | -65 (-3.49%) | 2,282,200 |
5 Jul 2012 | JPY | 1,870 | 1,880 | 1,825 | 1,860 | 1,860 | +30 (+1.64%) | 1,542,200 |
4 Jul 2012 | JPY | 1,830 | 1,870 | 1,820 | 1,830 | 1,830 | +40 (+2.23%) | 1,337,400 |
3 Jul 2012 | JPY | 1,800 | 1,805 | 1,775 | 1,790 | 1,790 | -10 (-0.56%) | 986,400 |
2 Jul 2012 | JPY | 1,840 | 1,855 | 1,795 | 1,800 | 1,800 | +25 (+1.41%) | 1,606,400 |
29 Jun 2012 | JPY | 1,695 | 1,805 | 1,685 | 1,775 | 1,775 | +80 (+4.72%) | 1,426,000 |
28 Jun 2012 | JPY | 1,695 | 1,715 | 1,680 | 1,695 | 1,695 | +40 (+2.42%) | 1,092,600 |
27 Jun 2012 | JPY | 1,635 | 1,665 | 1,620 | 1,655 | 1,655 | +15 (+0.91%) | 649,800 |
26 Jun 2012 | JPY | 1,635 | 1,650 | 1,605 | 1,640 | 1,640 | -30 (-1.80%) | 1,022,000 |
25 Jun 2012 | JPY | 1,735 | 1,735 | 1,670 | 1,670 | 1,670 | -20 (-1.18%) | 638,200 |
22 Jun 2012 | JPY | 1,680 | 1,700 | 1,675 | 1,690 | 1,690 | -30 (-1.74%) | 608,400 |
21 Jun 2012 | JPY | 1,705 | 1,735 | 1,690 | 1,720 | 1,720 | +35 (+2.08%) | 1,150,400 |
20 Jun 2012 | JPY | 1,680 | 1,690 | 1,660 | 1,685 | 1,685 | +20 (+1.20%) | 669,400 |
19 Jun 2012 | JPY | 1,675 | 1,690 | 1,650 | 1,665 | 1,665 | -10 (-0.60%) | 772,200 |
18 Jun 2012 | JPY | 1,635 | 1,695 | 1,590 | 1,675 | 1,675 | +80 (+5.02%) | 1,837,200 |
15 Jun 2012 | JPY | 1,620 | 1,625 | 1,575 | 1,595 | 1,595 | -35 (-2.15%) | 1,457,600 |
14 Jun 2012 | JPY | 1,645 | 1,650 | 1,605 | 1,630 | 1,630 | -20 (-1.21%) | 1,196,600 |