Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | JPY | 4,030 | 4,035 | 3,910 | 3,915 | 3,915 | -95 (-2.37%) | 1,153,300 |
25 Jan 2013 | JPY | 4,030 | 4,050 | 3,965 | 4,010 | 4,010 | +90 (+2.30%) | 1,852,100 |
24 Jan 2013 | JPY | 3,905 | 3,970 | 3,860 | 3,920 | 3,920 | +10 (+0.26%) | 1,172,700 |
23 Jan 2013 | JPY | 4,000 | 4,045 | 3,910 | 3,910 | 3,910 | -165 (-4.05%) | 1,760,400 |
22 Jan 2013 | JPY | 4,120 | 4,150 | 4,040 | 4,075 | 4,075 | -35 (-0.85%) | 2,102,900 |
21 Jan 2013 | JPY | 4,135 | 4,180 | 4,075 | 4,110 | 4,110 | -15 (-0.36%) | 1,925,400 |
18 Jan 2013 | JPY | 3,980 | 4,135 | 3,975 | 4,125 | 4,125 | +320 (+8.41%) | 3,967,500 |
17 Jan 2013 | JPY | 3,850 | 3,885 | 3,730 | 3,805 | 3,805 | -30 (-0.78%) | 1,716,300 |
16 Jan 2013 | JPY | 3,965 | 3,965 | 3,830 | 3,835 | 3,835 | -165 (-4.13%) | 1,761,800 |
15 Jan 2013 | JPY | 4,000 | 4,010 | 3,940 | 4,000 | 4,000 | +35 (+0.88%) | 1,797,400 |
11 Jan 2013 | JPY | 3,995 | 4,020 | 3,920 | 3,965 | 3,965 | 0.0 (0.0%) | 2,065,300 |
10 Jan 2013 | JPY | 3,920 | 3,970 | 3,910 | 3,965 | 3,965 | +65 (+1.67%) | 1,129,600 |
9 Jan 2013 | JPY | 3,865 | 3,935 | 3,860 | 3,900 | 3,900 | -5 (-0.13%) | 1,240,500 |
8 Jan 2013 | JPY | 3,975 | 3,985 | 3,870 | 3,905 | 3,905 | -90 (-2.25%) | 1,437,400 |
7 Jan 2013 | JPY | 4,075 | 4,080 | 3,990 | 3,995 | 3,995 | -40 (-0.99%) | 1,147,300 |
4 Jan 2013 | JPY | 4,005 | 4,060 | 4,005 | 4,035 | 4,035 | +100 (+2.54%) | 1,361,200 |
28 Dec 2012 | JPY | 4,000 | 4,030 | 3,915 | 3,935 | 3,935 | -50 (-1.25%) | 1,652,700 |
27 Dec 2012 | JPY | 3,990 | 4,010 | 3,960 | 3,985 | 3,985 | +50 (+1.27%) | 1,807,100 |
26 Dec 2012 | JPY | 3,875 | 3,935 | 3,855 | 3,935 | 3,935 | +100 (+2.61%) | 1,195,700 |
25 Dec 2012 | JPY | 3,835 | 3,845 | 3,785 | 3,835 | 3,835 | +80 (+2.13%) | 903,800 |
21 Dec 2012 | JPY | 3,855 | 3,900 | 3,750 | 3,755 | 3,755 | -45 (-1.18%) | 1,899,100 |
20 Dec 2012 | JPY | 3,865 | 3,885 | 3,790 | 3,800 | 3,800 | -50 (-1.30%) | 1,675,000 |
19 Dec 2012 | JPY | 3,815 | 3,850 | 3,785 | 3,850 | 3,850 | +25 (+0.65%) | 1,511,100 |
18 Dec 2012 | JPY | 3,835 | 3,875 | 3,785 | 3,825 | 3,825 | -40 (-1.03%) | 1,075,100 |
17 Dec 2012 | JPY | 3,920 | 3,920 | 3,850 | 3,865 | 3,865 | +15 (+0.39%) | 1,323,100 |
14 Dec 2012 | JPY | 3,850 | 3,870 | 3,780 | 3,850 | 3,850 | +50 (+1.32%) | 4,159,000 |
13 Dec 2012 | JPY | 3,785 | 3,830 | 3,770 | 3,800 | 3,800 | +90 (+2.43%) | 1,910,700 |
12 Dec 2012 | JPY | 3,720 | 3,725 | 3,690 | 3,710 | 3,710 | +40 (+1.09%) | 1,006,600 |
11 Dec 2012 | JPY | 3,615 | 3,675 | 3,615 | 3,670 | 3,670 | +55 (+1.52%) | 856,400 |
10 Dec 2012 | JPY | 3,690 | 3,730 | 3,610 | 3,615 | 3,615 | -45 (-1.23%) | 1,291,900 |