Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2012 | JPY | 3,580 | 3,610 | 3,525 | 3,540 | 3,540 | -85 (-2.34%) | 1,225,300 |
10 Sep 2012 | JPY | 3,730 | 3,730 | 3,600 | 3,625 | 3,625 | -125 (-3.33%) | 1,365,100 |
7 Sep 2012 | JPY | 3,735 | 3,760 | 3,690 | 3,750 | 3,750 | +160 (+4.46%) | 1,262,400 |
6 Sep 2012 | JPY | 3,630 | 3,670 | 3,575 | 3,590 | 3,590 | -25 (-0.69%) | 1,069,300 |
5 Sep 2012 | JPY | 3,645 | 3,645 | 3,600 | 3,615 | 3,615 | -35 (-0.96%) | 861,100 |
4 Sep 2012 | JPY | 3,645 | 3,725 | 3,630 | 3,650 | 3,650 | -10 (-0.27%) | 1,307,700 |
3 Sep 2012 | JPY | 3,675 | 3,730 | 3,640 | 3,660 | 3,660 | -15 (-0.41%) | 816,300 |
31 Aug 2012 | JPY | 3,740 | 3,775 | 3,675 | 3,675 | 3,675 | -130 (-3.42%) | 1,231,900 |
30 Aug 2012 | JPY | 3,865 | 3,865 | 3,790 | 3,805 | 3,805 | -70 (-1.81%) | 761,400 |
29 Aug 2012 | JPY | 3,850 | 3,895 | 3,840 | 3,875 | 3,875 | +75 (+1.97%) | 1,027,000 |
28 Aug 2012 | JPY | 3,905 | 3,905 | 3,780 | 3,800 | 3,800 | -45 (-1.17%) | 1,585,800 |
27 Aug 2012 | JPY | 3,865 | 3,875 | 3,825 | 3,845 | 3,845 | -4 (-0.10%) | 782,100 |
24 Aug 2012 | JPY | 3,865 | 3,885 | 3,840 | 3,849 | 3,849 | -99.575 (-2.52%) | 862,500 |
23 Aug 2012 | JPY | 3,875 | 3,965 | 3,850 | 3,948.5752 | 3,948.5752 | +102.575 (+2.67%) | 2,501,500 |
22 Aug 2012 | JPY | 3,910 | 3,915 | 3,795 | 3,846 | 3,846 | -104 (-2.63%) | 2,153,800 |
21 Aug 2012 | JPY | 3,995 | 3,995 | 3,950 | 3,950 | 3,950 | -39 (-0.98%) | 827,500 |
20 Aug 2012 | JPY | 4,025 | 4,045 | 3,965 | 3,989 | 3,989 | -15 (-0.37%) | 1,089,400 |
17 Aug 2012 | JPY | 4,025 | 4,045 | 3,970 | 4,004 | 4,004 | +24 (+0.60%) | 1,706,600 |
16 Aug 2012 | JPY | 3,875 | 3,980 | 3,870 | 3,980 | 3,980 | +130 (+3.38%) | 2,463,600 |
15 Aug 2012 | JPY | 3,870 | 3,900 | 3,810 | 3,850 | 3,850 | -8 (-0.21%) | 2,438,900 |
14 Aug 2012 | JPY | 3,905 | 3,935 | 3,790 | 3,858 | 3,858 | -61.375 (-1.57%) | 2,316,700 |
13 Aug 2012 | JPY | 3,900 | 3,935 | 3,875 | 3,919.375 | 3,919.375 | +20.206 (+0.52%) | 886,700 |
10 Aug 2012 | JPY | 3,900 | 3,925 | 3,880 | 3,899.1692 | 3,899.1692 | -20.831 (-0.53%) | 1,569,900 |
9 Aug 2012 | JPY | 3,795 | 3,945 | 3,790 | 3,920 | 3,920 | +125 (+3.29%) | 1,943,100 |
8 Aug 2012 | JPY | 3,835 | 3,930 | 3,780 | 3,795 | 3,795 | +14.018 (+0.37%) | 2,124,600 |
7 Aug 2012 | JPY | 3,770 | 3,810 | 3,740 | 3,780.9822 | 3,780.9822 | -4.018 (-0.11%) | 802,900 |
6 Aug 2012 | JPY | 3,760 | 3,795 | 3,755 | 3,785 | 3,785 | +104 (+2.83%) | 1,090,800 |
3 Aug 2012 | JPY | 3,700 | 3,725 | 3,665 | 3,681 | 3,681 | -89 (-2.36%) | 1,129,200 |
2 Aug 2012 | JPY | 3,715 | 3,790 | 3,710 | 3,770 | 3,770 | +70 (+1.89%) | 1,587,000 |
1 Aug 2012 | JPY | 3,620 | 3,735 | 3,615 | 3,700 | 3,700 | +24.779 (+0.67%) | 1,563,900 |