Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | JPY | 1,932 | 1,934 | 1,904 | 1,908 | 1,908 | -12 (-0.63%) | 977,900 |
5 Dec 2012 | JPY | 1,930 | 1,946 | 1,911 | 1,920 | 1,920 | -24 (-1.23%) | 888,200 |
4 Dec 2012 | JPY | 1,915 | 1,949 | 1,890 | 1,944 | 1,944 | +19 (+0.99%) | 936,000 |
3 Dec 2012 | JPY | 1,899 | 1,943 | 1,891 | 1,925 | 1,925 | +27 (+1.42%) | 984,100 |
30 Nov 2012 | JPY | 1,908 | 1,923 | 1,879 | 1,898 | 1,898 | +7 (+0.37%) | 1,058,100 |
29 Nov 2012 | JPY | 1,878 | 1,903 | 1,865 | 1,891 | 1,891 | +8 (+0.42%) | 1,167,600 |
28 Nov 2012 | JPY | 1,876 | 1,913 | 1,875 | 1,883 | 1,883 | -10 (-0.53%) | 776,100 |
27 Nov 2012 | JPY | 1,903 | 1,919 | 1,884 | 1,893 | 1,893 | -13 (-0.68%) | 867,500 |
26 Nov 2012 | JPY | 1,931 | 1,936 | 1,906 | 1,906 | 1,906 | -2 (-0.10%) | 832,200 |
22 Nov 2012 | JPY | 1,902 | 1,914 | 1,887 | 1,908 | 1,908 | +18 (+0.95%) | 819,000 |
21 Nov 2012 | JPY | 1,874 | 1,897 | 1,863 | 1,890 | 1,890 | +40 (+2.16%) | 1,060,100 |
20 Nov 2012 | JPY | 1,834 | 1,860 | 1,834 | 1,850 | 1,850 | +22 (+1.20%) | 652,300 |
19 Nov 2012 | JPY | 1,850 | 1,853 | 1,818 | 1,828 | 1,828 | +14 (+0.77%) | 649,800 |
16 Nov 2012 | JPY | 1,770 | 1,828 | 1,769 | 1,814 | 1,814 | +44 (+2.49%) | 965,600 |
15 Nov 2012 | JPY | 1,739 | 1,771 | 1,724 | 1,770 | 1,770 | +46 (+2.67%) | 754,900 |
14 Nov 2012 | JPY | 1,720 | 1,736 | 1,712 | 1,724 | 1,724 | +1 (+0.06%) | 759,600 |
13 Nov 2012 | JPY | 1,728 | 1,733 | 1,707 | 1,723 | 1,723 | 0.0 (0.0%) | 707,500 |
12 Nov 2012 | JPY | 1,722 | 1,749 | 1,718 | 1,723 | 1,723 | -35 (-1.99%) | 702,900 |
9 Nov 2012 | JPY | 1,724 | 1,764 | 1,718 | 1,758 | 1,758 | 0.0 (0.0%) | 963,500 |
8 Nov 2012 | JPY | 1,791 | 1,791 | 1,726 | 1,758 | 1,758 | -63 (-3.46%) | 1,446,400 |
7 Nov 2012 | JPY | 1,854 | 1,855 | 1,799 | 1,821 | 1,821 | -11 (-0.60%) | 1,149,300 |
6 Nov 2012 | JPY | 1,844 | 1,849 | 1,828 | 1,832 | 1,832 | -29 (-1.56%) | 696,900 |
5 Nov 2012 | JPY | 1,836 | 1,864 | 1,832 | 1,861 | 1,861 | +17 (+0.92%) | 722,200 |
2 Nov 2012 | JPY | 1,836 | 1,856 | 1,826 | 1,844 | 1,844 | +42 (+2.33%) | 1,073,000 |
1 Nov 2012 | JPY | 1,743 | 1,812 | 1,735 | 1,802 | 1,802 | +60 (+3.44%) | 977,600 |
31 Oct 2012 | JPY | 1,755 | 1,779 | 1,742 | 1,742 | 1,742 | -6 (-0.34%) | 969,000 |
30 Oct 2012 | JPY | 1,787 | 1,797 | 1,746 | 1,748 | 1,748 | -39 (-2.18%) | 804,700 |
29 Oct 2012 | JPY | 1,788 | 1,798 | 1,780 | 1,787 | 1,787 | +13 (+0.73%) | 435,300 |
26 Oct 2012 | JPY | 1,798 | 1,802 | 1,766 | 1,774 | 1,774 | -13 (-0.73%) | 592,200 |
25 Oct 2012 | JPY | 1,759 | 1,787 | 1,757 | 1,787 | 1,787 | +32 (+1.82%) | 614,100 |