Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | JPY | 1,671 | 1,747 | 1,671 | 1,744 | 1,744 | +81 (+4.87%) | 3,799,600 |
4 Jun 2012 | JPY | 1,670 | 1,676 | 1,651 | 1,663 | 1,663 | -56 (-3.26%) | 2,435,800 |
1 Jun 2012 | JPY | 1,690 | 1,746 | 1,687 | 1,719 | 1,719 | +12 (+0.70%) | 4,830,300 |
31 May 2012 | JPY | 1,700 | 1,711 | 1,682 | 1,707 | 1,707 | -26 (-1.50%) | 3,440,000 |
30 May 2012 | JPY | 1,742 | 1,748 | 1,721 | 1,733 | 1,733 | -38 (-2.15%) | 2,267,900 |
29 May 2012 | JPY | 1,749 | 1,771 | 1,726 | 1,771 | 1,771 | +5 (+0.28%) | 2,219,700 |
28 May 2012 | JPY | 1,779 | 1,780 | 1,743 | 1,766 | 1,766 | -4 (-0.23%) | 1,668,600 |
25 May 2012 | JPY | 1,783 | 1,797 | 1,760 | 1,770 | 1,770 | -7 (-0.39%) | 2,264,000 |
24 May 2012 | JPY | 1,759 | 1,788 | 1,752 | 1,777 | 1,777 | +17 (+0.97%) | 2,094,900 |
23 May 2012 | JPY | 1,791 | 1,800 | 1,755 | 1,760 | 1,760 | -29 (-1.62%) | 2,650,100 |
22 May 2012 | JPY | 1,805 | 1,805 | 1,780 | 1,789 | 1,789 | -1 (-0.06%) | 2,294,000 |
21 May 2012 | JPY | 1,804 | 1,816 | 1,754 | 1,790 | 1,790 | +25 (+1.42%) | 3,110,400 |
18 May 2012 | JPY | 1,798 | 1,821 | 1,750 | 1,765 | 1,765 | -68 (-3.71%) | 4,270,100 |
17 May 2012 | JPY | 1,810 | 1,839 | 1,785 | 1,833 | 1,833 | +3 (+0.16%) | 2,935,200 |
16 May 2012 | JPY | 1,839 | 1,848 | 1,801 | 1,830 | 1,830 | -12 (-0.65%) | 2,552,500 |
15 May 2012 | JPY | 1,866 | 1,877 | 1,824 | 1,842 | 1,842 | -41 (-2.18%) | 2,708,300 |
14 May 2012 | JPY | 1,866 | 1,898 | 1,853 | 1,883 | 1,883 | +17 (+0.91%) | 1,897,500 |
11 May 2012 | JPY | 1,888 | 1,898 | 1,856 | 1,866 | 1,866 | -32 (-1.69%) | 2,159,300 |
10 May 2012 | JPY | 1,884 | 1,901 | 1,874 | 1,898 | 1,898 | -3 (-0.16%) | 2,878,000 |
9 May 2012 | JPY | 1,919 | 1,919 | 1,887 | 1,901 | 1,901 | -44 (-2.26%) | 2,211,400 |
8 May 2012 | JPY | 1,947 | 1,956 | 1,920 | 1,945 | 1,945 | -1 (-0.05%) | 2,399,300 |
7 May 2012 | JPY | 1,960 | 1,970 | 1,939 | 1,946 | 1,946 | -86 (-4.23%) | 2,370,400 |
2 May 2012 | JPY | 2,030 | 2,056 | 2,011 | 2,032 | 2,032 | +37 (+1.85%) | 2,350,300 |
1 May 2012 | JPY | 2,079 | 2,083 | 1,986 | 1,995 | 1,995 | -64 (-3.11%) | 3,492,900 |
27 Apr 2012 | JPY | 2,064 | 2,133 | 2,041 | 2,059 | 2,059 | -6 (-0.29%) | 3,711,700 |
26 Apr 2012 | JPY | 2,092 | 2,094 | 2,055 | 2,065 | 2,065 | -2 (-0.10%) | 2,031,800 |
25 Apr 2012 | JPY | 2,064 | 2,077 | 2,035 | 2,067 | 2,067 | +50 (+2.48%) | 2,671,000 |
24 Apr 2012 | JPY | 2,024 | 2,038 | 2,013 | 2,017 | 2,017 | -30 (-1.47%) | 2,223,600 |
23 Apr 2012 | JPY | 2,057 | 2,087 | 2,040 | 2,047 | 2,047 | -10 (-0.49%) | 2,011,400 |
20 Apr 2012 | JPY | 2,090 | 2,096 | 2,047 | 2,057 | 2,057 | -25 (-1.20%) | 2,516,900 |