Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2012 | JPY | 1,630 | 1,640 | 1,614 | 1,636 | 1,636 | +10 (+0.62%) | 669,600 |
7 Sep 2012 | JPY | 1,616 | 1,630 | 1,609 | 1,626 | 1,626 | +63 (+4.03%) | 1,098,700 |
6 Sep 2012 | JPY | 1,571 | 1,578 | 1,556 | 1,563 | 1,563 | -7 (-0.45%) | 645,500 |
5 Sep 2012 | JPY | 1,570 | 1,584 | 1,563 | 1,570 | 1,570 | -13 (-0.82%) | 873,600 |
4 Sep 2012 | JPY | 1,582 | 1,588 | 1,563 | 1,583 | 1,583 | -8 (-0.50%) | 1,124,900 |
3 Sep 2012 | JPY | 1,588 | 1,615 | 1,580 | 1,591 | 1,591 | -7 (-0.44%) | 649,800 |
31 Aug 2012 | JPY | 1,603 | 1,612 | 1,597 | 1,598 | 1,598 | -22 (-1.36%) | 733,700 |
30 Aug 2012 | JPY | 1,623 | 1,626 | 1,606 | 1,620 | 1,620 | +2 (+0.12%) | 615,300 |
29 Aug 2012 | JPY | 1,611 | 1,620 | 1,603 | 1,618 | 1,618 | +17 (+1.06%) | 817,200 |
28 Aug 2012 | JPY | 1,628 | 1,629 | 1,596 | 1,601 | 1,601 | -19 (-1.17%) | 1,083,600 |
27 Aug 2012 | JPY | 1,624 | 1,631 | 1,616 | 1,620 | 1,620 | +9 (+0.56%) | 667,900 |
24 Aug 2012 | JPY | 1,606 | 1,619 | 1,599 | 1,611 | 1,611 | -14 (-0.86%) | 605,600 |
23 Aug 2012 | JPY | 1,618 | 1,631 | 1,614 | 1,625 | 1,625 | 0.0 (0.0%) | 1,035,100 |
22 Aug 2012 | JPY | 1,632 | 1,639 | 1,616 | 1,625 | 1,625 | -2.379 (-0.15%) | 945,600 |
21 Aug 2012 | JPY | 1,620 | 1,641 | 1,619 | 1,627.3788 | 1,627.3788 | +11.379 (+0.70%) | 935,500 |
20 Aug 2012 | JPY | 1,628 | 1,643 | 1,611 | 1,616 | 1,616 | -4 (-0.25%) | 729,500 |
17 Aug 2012 | JPY | 1,596 | 1,631 | 1,593 | 1,620 | 1,620 | +35 (+2.21%) | 960,500 |
16 Aug 2012 | JPY | 1,586 | 1,595 | 1,572 | 1,585 | 1,585 | +3 (+0.19%) | 725,200 |
15 Aug 2012 | JPY | 1,585 | 1,585 | 1,568 | 1,582 | 1,582 | +10 (+0.64%) | 587,300 |
14 Aug 2012 | JPY | 1,548 | 1,584 | 1,548 | 1,572 | 1,572 | +25.695 (+1.66%) | 899,900 |
13 Aug 2012 | JPY | 1,545 | 1,552 | 1,534 | 1,546.3051 | 1,546.3051 | -6.695 (-0.43%) | 489,900 |
10 Aug 2012 | JPY | 1,545 | 1,562 | 1,533 | 1,553 | 1,553 | -0.193 (-0.01%) | 973,200 |
9 Aug 2012 | JPY | 1,522 | 1,571 | 1,522 | 1,553.1928 | 1,553.1928 | +36.414 (+2.40%) | 1,388,900 |
8 Aug 2012 | JPY | 1,492 | 1,533 | 1,491 | 1,516.7784 | 1,516.7784 | +57.149 (+3.92%) | 1,346,000 |
7 Aug 2012 | JPY | 1,455 | 1,472 | 1,446 | 1,459.6292 | 1,459.6292 | -1.371 (-0.09%) | 870,800 |
6 Aug 2012 | JPY | 1,453 | 1,468 | 1,447 | 1,461 | 1,461 | +42 (+2.96%) | 867,000 |
3 Aug 2012 | JPY | 1,425 | 1,433 | 1,413 | 1,419 | 1,419 | -32.277 (-2.22%) | 812,200 |
2 Aug 2012 | JPY | 1,457 | 1,462 | 1,439 | 1,451.2773 | 1,451.2773 | +1.277 (+0.09%) | 1,140,500 |
1 Aug 2012 | JPY | 1,430 | 1,454 | 1,422 | 1,450 | 1,450 | -7.954 (-0.55%) | 901,200 |
31 Jul 2012 | JPY | 1,470 | 1,476 | 1,443 | 1,457.9544 | 1,457.9544 | -25.046 (-1.69%) | 1,336,600 |