Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | JPY | 1,017 | 1,024 | 998 | 1,018 | 1,018 | +2 (+0.20%) | 1,129,100 |
4 Jun 2012 | JPY | 999 | 1,022 | 984 | 1,016 | 1,016 | -36 (-3.42%) | 785,400 |
1 Jun 2012 | JPY | 1,085 | 1,085 | 1,047 | 1,052 | 1,052 | -32 (-2.95%) | 578,900 |
31 May 2012 | JPY | 1,078 | 1,093 | 1,056 | 1,084 | 1,084 | -7 (-0.64%) | 732,300 |
30 May 2012 | JPY | 1,098 | 1,108 | 1,085 | 1,091 | 1,091 | +7 (+0.65%) | 915,900 |
29 May 2012 | JPY | 1,063 | 1,088 | 1,052 | 1,084 | 1,084 | +16 (+1.50%) | 470,700 |
28 May 2012 | JPY | 1,090 | 1,090 | 1,055 | 1,068 | 1,068 | -15 (-1.39%) | 528,100 |
25 May 2012 | JPY | 1,081 | 1,096 | 1,063 | 1,083 | 1,083 | +2 (+0.19%) | 605,800 |
24 May 2012 | JPY | 1,070 | 1,092 | 1,044 | 1,081 | 1,081 | +8 (+0.75%) | 1,018,300 |
23 May 2012 | JPY | 1,086 | 1,093 | 1,057 | 1,073 | 1,073 | -18 (-1.65%) | 872,800 |
22 May 2012 | JPY | 1,090 | 1,133 | 1,085 | 1,091 | 1,091 | +18 (+1.68%) | 1,135,600 |
21 May 2012 | JPY | 1,088 | 1,113 | 1,071 | 1,073 | 1,073 | -14 (-1.29%) | 865,100 |
18 May 2012 | JPY | 1,115 | 1,122 | 1,085 | 1,087 | 1,087 | -47 (-4.14%) | 787,200 |
17 May 2012 | JPY | 1,119 | 1,139 | 1,103 | 1,134 | 1,134 | +34 (+3.09%) | 872,800 |
16 May 2012 | JPY | 1,120 | 1,120 | 1,086 | 1,100 | 1,100 | -1 (-0.09%) | 544,800 |
15 May 2012 | JPY | 1,112 | 1,122 | 1,065 | 1,101 | 1,101 | -11 (-0.99%) | 792,600 |
14 May 2012 | JPY | 1,130 | 1,148 | 1,104 | 1,112 | 1,112 | -18 (-1.59%) | 907,100 |
11 May 2012 | JPY | 1,162 | 1,189 | 1,120 | 1,130 | 1,130 | -44 (-3.75%) | 1,577,300 |
10 May 2012 | JPY | 1,123 | 1,188 | 1,106 | 1,174 | 1,174 | +81 (+7.41%) | 2,506,500 |
9 May 2012 | JPY | 1,112 | 1,132 | 1,079 | 1,093 | 1,093 | -16 (-1.44%) | 1,131,800 |
8 May 2012 | JPY | 1,090 | 1,122 | 1,079 | 1,109 | 1,109 | +35 (+3.26%) | 1,497,600 |
7 May 2012 | JPY | 1,088 | 1,095 | 1,040 | 1,074 | 1,074 | -16 (-1.47%) | 1,199,900 |
2 May 2012 | JPY | 1,086 | 1,096 | 1,066 | 1,090 | 1,090 | +20 (+1.87%) | 1,003,900 |
1 May 2012 | JPY | 1,085 | 1,104 | 1,062 | 1,070 | 1,070 | -26 (-2.37%) | 2,008,600 |
27 Apr 2012 | JPY | 1,110 | 1,120 | 1,069 | 1,096 | 1,096 | -44 (-3.86%) | 3,403,500 |
26 Apr 2012 | JPY | 1,024 | 1,264 | 1,023 | 1,140 | 1,140 | +105 (+10.14%) | 7,758,100 |
25 Apr 2012 | JPY | 1,044 | 1,050 | 1,030 | 1,035 | 1,035 | +1 (+0.10%) | 801,400 |
24 Apr 2012 | JPY | 1,040 | 1,051 | 1,016 | 1,034 | 1,034 | -24 (-2.27%) | 1,156,400 |
23 Apr 2012 | JPY | 1,049 | 1,068 | 1,039 | 1,058 | 1,058 | +19 (+1.83%) | 1,970,000 |
20 Apr 2012 | JPY | 1,017 | 1,041 | 1,013 | 1,039 | 1,039 | +29 (+2.87%) | 1,194,600 |