Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2012 | JPY | 1,896 | 1,920 | 1,881 | 1,896 | 1,896 | +17.906 (+0.95%) | 1,964,400 |
17 Jul 2012 | JPY | 1,858 | 1,893 | 1,856 | 1,878.0944 | 1,878.0944 | +39.094 (+2.13%) | 2,706,500 |
13 Jul 2012 | JPY | 1,865 | 1,882 | 1,835 | 1,839 | 1,839 | -65 (-3.41%) | 2,969,000 |
12 Jul 2012 | JPY | 1,914 | 1,944 | 1,881 | 1,904 | 1,904 | -5 (-0.26%) | 2,030,200 |
11 Jul 2012 | JPY | 1,906 | 1,928 | 1,890 | 1,909 | 1,909 | -33.566 (-1.73%) | 2,308,400 |
10 Jul 2012 | JPY | 1,964 | 1,980 | 1,916 | 1,942.5665 | 1,942.5665 | -26.433 (-1.34%) | 2,189,900 |
9 Jul 2012 | JPY | 1,961 | 1,994 | 1,940 | 1,969 | 1,969 | -34 (-1.70%) | 1,937,800 |
6 Jul 2012 | JPY | 2,032 | 2,034 | 1,986 | 2,003 | 2,003 | -31 (-1.52%) | 2,072,400 |
5 Jul 2012 | JPY | 2,031 | 2,062 | 2,015 | 2,034 | 2,034 | -11 (-0.54%) | 1,362,600 |
4 Jul 2012 | JPY | 2,065 | 2,075 | 2,035 | 2,045 | 2,045 | -5 (-0.24%) | 1,534,600 |
3 Jul 2012 | JPY | 2,003 | 2,055 | 2,003 | 2,050 | 2,050 | +44 (+2.19%) | 1,842,000 |
2 Jul 2012 | JPY | 2,001 | 2,017 | 1,975 | 2,006 | 2,006 | +20 (+1.01%) | 1,709,000 |
29 Jun 2012 | JPY | 1,928 | 2,008 | 1,923 | 1,986 | 1,986 | +25 (+1.27%) | 2,817,800 |
28 Jun 2012 | JPY | 1,946 | 1,991 | 1,945 | 1,961 | 1,961 | +55 (+2.89%) | 2,606,800 |
27 Jun 2012 | JPY | 1,903 | 1,911 | 1,865 | 1,906 | 1,906 | +22 (+1.17%) | 2,066,100 |
26 Jun 2012 | JPY | 1,903 | 1,924 | 1,854 | 1,884 | 1,884 | -50 (-2.59%) | 3,155,300 |
25 Jun 2012 | JPY | 1,951 | 1,960 | 1,929 | 1,934 | 1,934 | -15 (-0.77%) | 1,458,900 |
22 Jun 2012 | JPY | 1,923 | 1,961 | 1,918 | 1,949 | 1,949 | -14 (-0.71%) | 2,044,000 |
21 Jun 2012 | JPY | 1,937 | 1,984 | 1,933 | 1,963 | 1,963 | +29 (+1.50%) | 2,587,400 |
20 Jun 2012 | JPY | 1,894 | 1,943 | 1,889 | 1,934 | 1,934 | +46 (+2.44%) | 2,277,400 |
19 Jun 2012 | JPY | 1,888 | 1,908 | 1,880 | 1,888 | 1,888 | -9 (-0.47%) | 1,468,100 |
18 Jun 2012 | JPY | 1,924 | 1,936 | 1,883 | 1,897 | 1,897 | +41 (+2.21%) | 2,144,600 |
15 Jun 2012 | JPY | 1,846 | 1,861 | 1,837 | 1,856 | 1,856 | +31 (+1.70%) | 2,288,100 |
14 Jun 2012 | JPY | 1,781 | 1,838 | 1,777 | 1,825 | 1,825 | +21 (+1.16%) | 2,108,300 |
13 Jun 2012 | JPY | 1,786 | 1,811 | 1,773 | 1,804 | 1,804 | +3 (+0.17%) | 1,649,700 |
12 Jun 2012 | JPY | 1,775 | 1,813 | 1,755 | 1,801 | 1,801 | -14 (-0.77%) | 2,485,400 |
11 Jun 2012 | JPY | 1,840 | 1,841 | 1,797 | 1,815 | 1,815 | +21 (+1.17%) | 2,329,800 |
8 Jun 2012 | JPY | 1,831 | 1,832 | 1,777 | 1,794 | 1,794 | -40 (-2.18%) | 4,033,200 |
7 Jun 2012 | JPY | 1,834 | 1,834 | 1,834 | 1,834 | 1,834 | +42 (+2.34%) | 2,507,300 |
6 Jun 2012 | JPY | 1,753 | 1,802 | 1,737 | 1,792 | 1,792 | +48 (+2.75%) | 3,554,800 |