Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | JPY | 3,905 | 3,995 | 3,905 | 3,985 | 3,985 | +115 (+2.97%) | 1,813,200 |
20 Dec 2011 | JPY | 3,865 | 3,895 | 3,855 | 3,870 | 3,870 | +35 (+0.91%) | 801,100 |
19 Dec 2011 | JPY | 3,910 | 3,915 | 3,825 | 3,835 | 3,835 | -80 (-2.04%) | 1,504,300 |
16 Dec 2011 | JPY | 3,930 | 3,945 | 3,890 | 3,915 | 3,915 | -10 (-0.25%) | 2,200,700 |
15 Dec 2011 | JPY | 4,000 | 4,015 | 3,905 | 3,925 | 3,925 | -120 (-2.97%) | 2,220,800 |
14 Dec 2011 | JPY | 4,080 | 4,100 | 4,020 | 4,045 | 4,045 | -70 (-1.70%) | 1,804,100 |
13 Dec 2011 | JPY | 4,075 | 4,135 | 4,040 | 4,115 | 4,115 | -55 (-1.32%) | 1,631,900 |
12 Dec 2011 | JPY | 4,215 | 4,235 | 4,155 | 4,170 | 4,170 | +5 (+0.12%) | 1,226,900 |
9 Dec 2011 | JPY | 4,100 | 4,180 | 4,095 | 4,165 | 4,165 | -80 (-1.88%) | 5,294,000 |
8 Dec 2011 | JPY | 4,270 | 4,305 | 4,245 | 4,245 | 4,245 | -80 (-1.85%) | 1,397,500 |
7 Dec 2011 | JPY | 4,220 | 4,350 | 4,215 | 4,325 | 4,325 | +130 (+3.10%) | 1,764,400 |
6 Dec 2011 | JPY | 4,270 | 4,280 | 4,150 | 4,195 | 4,195 | -100 (-2.33%) | 1,242,100 |
5 Dec 2011 | JPY | 4,310 | 4,340 | 4,295 | 4,295 | 4,295 | 0.0 (0.0%) | 754,500 |
2 Dec 2011 | JPY | 4,255 | 4,315 | 4,255 | 4,295 | 4,295 | +40 (+0.94%) | 1,188,600 |
1 Dec 2011 | JPY | 4,235 | 4,280 | 4,205 | 4,255 | 4,255 | +165 (+4.03%) | 1,798,700 |
30 Nov 2011 | JPY | 4,145 | 4,150 | 4,050 | 4,090 | 4,090 | -90 (-2.15%) | 1,535,600 |
29 Nov 2011 | JPY | 4,110 | 4,210 | 4,080 | 4,180 | 4,180 | +130 (+3.21%) | 1,668,400 |
28 Nov 2011 | JPY | 4,015 | 4,090 | 4,000 | 4,050 | 4,050 | +125 (+3.18%) | 1,314,900 |
25 Nov 2011 | JPY | 3,850 | 3,945 | 3,850 | 3,925 | 3,925 | +65 (+1.68%) | 1,204,800 |
24 Nov 2011 | JPY | 3,885 | 3,900 | 3,830 | 3,860 | 3,860 | -105 (-2.65%) | 1,099,500 |
22 Nov 2011 | JPY | 3,860 | 3,985 | 3,860 | 3,965 | 3,965 | +45 (+1.15%) | 1,551,100 |
21 Nov 2011 | JPY | 3,940 | 3,955 | 3,880 | 3,920 | 3,920 | -40 (-1.01%) | 892,400 |
18 Nov 2011 | JPY | 3,930 | 3,980 | 3,905 | 3,960 | 3,960 | -35 (-0.88%) | 1,661,900 |
17 Nov 2011 | JPY | 3,855 | 4,010 | 3,845 | 3,995 | 3,995 | +115 (+2.96%) | 1,780,900 |
16 Nov 2011 | JPY | 3,960 | 4,005 | 3,860 | 3,880 | 3,880 | -10 (-0.26%) | 1,224,300 |
15 Nov 2011 | JPY | 3,900 | 3,940 | 3,875 | 3,890 | 3,890 | -65 (-1.64%) | 990,000 |
14 Nov 2011 | JPY | 4,030 | 4,065 | 3,950 | 3,955 | 3,955 | +20 (+0.51%) | 1,190,900 |
11 Nov 2011 | JPY | 3,935 | 3,965 | 3,855 | 3,935 | 3,935 | +5 (+0.13%) | 1,987,200 |
10 Nov 2011 | JPY | 4,035 | 4,035 | 3,915 | 3,930 | 3,930 | -245 (-5.87%) | 2,512,600 |
9 Nov 2011 | JPY | 4,120 | 4,205 | 4,110 | 4,175 | 4,175 | +110 (+2.71%) | 1,575,200 |