Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2012 | JPY | 1,230 | 1,240 | 1,220 | 1,226 | 1,226 | -22 (-1.76%) | 44,900 |
4 Sep 2012 | JPY | 1,228 | 1,253 | 1,211 | 1,248 | 1,248 | +23 (+1.88%) | 134,600 |
3 Sep 2012 | JPY | 1,287 | 1,288 | 1,225 | 1,225 | 1,225 | -63 (-4.89%) | 252,100 |
31 Aug 2012 | JPY | 1,290 | 1,320 | 1,280 | 1,288 | 1,288 | -17 (-1.30%) | 106,400 |
30 Aug 2012 | JPY | 1,323 | 1,327 | 1,303 | 1,305 | 1,305 | -20 (-1.51%) | 75,000 |
29 Aug 2012 | JPY | 1,335 | 1,352 | 1,320 | 1,325 | 1,325 | -10 (-0.75%) | 82,500 |
28 Aug 2012 | JPY | 1,341 | 1,346 | 1,315 | 1,335 | 1,335 | -14 (-1.04%) | 157,000 |
27 Aug 2012 | JPY | 1,344 | 1,374 | 1,344 | 1,349 | 1,349 | +7 (+0.52%) | 81,200 |
24 Aug 2012 | JPY | 1,340 | 1,352 | 1,324 | 1,342 | 1,342 | -8.857 (-0.66%) | 79,300 |
23 Aug 2012 | JPY | 1,341 | 1,359 | 1,327 | 1,350.8571 | 1,350.8571 | +2.857 (+0.21%) | 61,900 |
22 Aug 2012 | JPY | 1,370 | 1,373 | 1,318 | 1,348 | 1,348 | -23 (-1.68%) | 132,500 |
21 Aug 2012 | JPY | 1,368 | 1,392 | 1,350 | 1,371 | 1,371 | +9.333 (+0.69%) | 146,200 |
20 Aug 2012 | JPY | 1,342 | 1,368 | 1,332 | 1,361.6668 | 1,361.6668 | +20.667 (+1.54%) | 110,100 |
17 Aug 2012 | JPY | 1,334 | 1,345 | 1,310 | 1,341 | 1,341 | +19 (+1.44%) | 58,700 |
16 Aug 2012 | JPY | 1,318 | 1,342 | 1,316 | 1,322 | 1,322 | +4 (+0.30%) | 39,500 |
15 Aug 2012 | JPY | 1,330 | 1,330 | 1,310 | 1,318 | 1,318 | 0.0 (0.0%) | 41,500 |
14 Aug 2012 | JPY | 1,292 | 1,339 | 1,292 | 1,318 | 1,318 | +26 (+2.01%) | 112,800 |
13 Aug 2012 | JPY | 1,324 | 1,325 | 1,288 | 1,292 | 1,292 | -48 (-3.58%) | 155,700 |
10 Aug 2012 | JPY | 1,320 | 1,351 | 1,313 | 1,340 | 1,340 | +22 (+1.67%) | 93,600 |
9 Aug 2012 | JPY | 1,319 | 1,341 | 1,302 | 1,318 | 1,318 | -24 (-1.79%) | 191,900 |
8 Aug 2012 | JPY | 1,372 | 1,387 | 1,307 | 1,342 | 1,342 | -31 (-2.26%) | 291,800 |
7 Aug 2012 | JPY | 1,391 | 1,391 | 1,371 | 1,373 | 1,373 | -13 (-0.94%) | 102,100 |
6 Aug 2012 | JPY | 1,395 | 1,419 | 1,372 | 1,386 | 1,386 | -15 (-1.07%) | 112,500 |
3 Aug 2012 | JPY | 1,404 | 1,414 | 1,384 | 1,401 | 1,401 | -23.375 (-1.64%) | 91,700 |
2 Aug 2012 | JPY | 1,373 | 1,441 | 1,371 | 1,424.375 | 1,424.375 | +42.375 (+3.07%) | 123,600 |
1 Aug 2012 | JPY | 1,400 | 1,401 | 1,363 | 1,382 | 1,382 | -32.417 (-2.29%) | 139,300 |
31 Jul 2012 | JPY | 1,440 | 1,453 | 1,405 | 1,414.4168 | 1,414.4168 | -50.583 (-3.45%) | 232,900 |
30 Jul 2012 | JPY | 1,416 | 1,465 | 1,403 | 1,465 | 1,465 | +113 (+8.36%) | 185,800 |
27 Jul 2012 | JPY | 1,350 | 1,393 | 1,348 | 1,352 | 1,352 | +33 (+2.50%) | 197,800 |
26 Jul 2012 | JPY | 1,317 | 1,348 | 1,285 | 1,319 | 1,319 | +8 (+0.61%) | 130,600 |