Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2012 | JPY | 3,505 | 3,565 | 3,480 | 3,560 | 3,560 | +45 (+1.28%) | 1,243,400 |
24 Oct 2012 | JPY | 3,495 | 3,555 | 3,450 | 3,515 | 3,515 | -35 (-0.99%) | 1,957,400 |
23 Oct 2012 | JPY | 3,630 | 3,635 | 3,550 | 3,550 | 3,550 | -75 (-2.07%) | 1,189,900 |
22 Oct 2012 | JPY | 3,560 | 3,635 | 3,520 | 3,625 | 3,625 | 0.0 (0.0%) | 1,024,900 |
19 Oct 2012 | JPY | 3,585 | 3,640 | 3,565 | 3,625 | 3,625 | -5 (-0.14%) | 1,563,700 |
18 Oct 2012 | JPY | 3,545 | 3,630 | 3,505 | 3,630 | 3,630 | +120 (+3.42%) | 2,071,400 |
17 Oct 2012 | JPY | 3,535 | 3,550 | 3,470 | 3,510 | 3,510 | -10 (-0.28%) | 2,565,000 |
16 Oct 2012 | JPY | 3,540 | 3,575 | 3,475 | 3,520 | 3,520 | +15 (+0.43%) | 1,883,600 |
15 Oct 2012 | JPY | 3,430 | 3,525 | 3,395 | 3,505 | 3,505 | +70 (+2.04%) | 1,838,500 |
12 Oct 2012 | JPY | 3,370 | 3,460 | 3,365 | 3,435 | 3,435 | +90 (+2.69%) | 2,838,300 |
11 Oct 2012 | JPY | 3,250 | 3,400 | 3,250 | 3,345 | 3,345 | +65 (+1.98%) | 2,512,500 |
10 Oct 2012 | JPY | 3,200 | 3,365 | 3,195 | 3,280 | 3,280 | +15 (+0.46%) | 3,028,800 |
9 Oct 2012 | JPY | 3,260 | 3,320 | 3,245 | 3,265 | 3,265 | -65 (-1.95%) | 1,473,900 |
5 Oct 2012 | JPY | 3,310 | 3,355 | 3,250 | 3,330 | 3,330 | +50 (+1.52%) | 1,536,400 |
4 Oct 2012 | JPY | 3,255 | 3,290 | 3,155 | 3,280 | 3,280 | +55 (+1.71%) | 1,914,600 |
3 Oct 2012 | JPY | 3,285 | 3,320 | 3,220 | 3,225 | 3,225 | -115 (-3.44%) | 1,645,200 |
2 Oct 2012 | JPY | 3,350 | 3,395 | 3,320 | 3,340 | 3,340 | +35 (+1.06%) | 1,336,700 |
1 Oct 2012 | JPY | 3,325 | 3,355 | 3,275 | 3,305 | 3,305 | -20 (-0.60%) | 1,289,900 |
28 Sep 2012 | JPY | 3,415 | 3,420 | 3,315 | 3,325 | 3,325 | -75 (-2.21%) | 1,162,300 |
27 Sep 2012 | JPY | 3,425 | 3,480 | 3,375 | 3,400 | 3,400 | -25 (-0.73%) | 1,437,400 |
26 Sep 2012 | JPY | 3,450 | 3,475 | 3,385 | 3,425 | 3,425 | -135 (-3.79%) | 1,377,000 |
25 Sep 2012 | JPY | 3,545 | 3,590 | 3,495 | 3,560 | 3,560 | +5 (+0.14%) | 1,206,800 |
24 Sep 2012 | JPY | 3,540 | 3,595 | 3,535 | 3,555 | 3,555 | -15 (-0.42%) | 1,231,900 |
21 Sep 2012 | JPY | 3,630 | 3,655 | 3,565 | 3,570 | 3,570 | -75 (-2.06%) | 1,580,400 |
20 Sep 2012 | JPY | 3,725 | 3,740 | 3,640 | 3,645 | 3,645 | -195 (-5.08%) | 2,718,300 |
19 Sep 2012 | JPY | 3,715 | 3,855 | 3,690 | 3,840 | 3,840 | +130 (+3.50%) | 1,920,400 |
18 Sep 2012 | JPY | 3,715 | 3,790 | 3,705 | 3,710 | 3,710 | +70 (+1.92%) | 1,477,800 |
14 Sep 2012 | JPY | 3,575 | 3,665 | 3,560 | 3,640 | 3,640 | +100 (+2.82%) | 2,759,600 |
13 Sep 2012 | JPY | 3,585 | 3,615 | 3,525 | 3,540 | 3,540 | -55 (-1.53%) | 1,223,900 |
12 Sep 2012 | JPY | 3,530 | 3,600 | 3,510 | 3,595 | 3,595 | +55 (+1.55%) | 1,319,900 |