Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | JPY | 1,825 | 1,829 | 1,787 | 1,787 | 1,787 | -46 (-2.51%) | 3,440,200 |
7 Dec 2011 | JPY | 1,820 | 1,839 | 1,788 | 1,833 | 1,833 | +12 (+0.66%) | 4,853,100 |
6 Dec 2011 | JPY | 1,876 | 1,876 | 1,817 | 1,821 | 1,821 | -74 (-3.91%) | 3,086,900 |
5 Dec 2011 | JPY | 1,913 | 1,927 | 1,888 | 1,895 | 1,895 | -15 (-0.79%) | 2,085,300 |
2 Dec 2011 | JPY | 1,900 | 1,929 | 1,899 | 1,910 | 1,910 | +26 (+1.38%) | 2,022,800 |
1 Dec 2011 | JPY | 1,885 | 1,920 | 1,867 | 1,884 | 1,884 | +52 (+2.84%) | 3,424,000 |
30 Nov 2011 | JPY | 1,796 | 1,834 | 1,792 | 1,832 | 1,832 | -17 (-0.92%) | 2,705,200 |
29 Nov 2011 | JPY | 1,835 | 1,855 | 1,811 | 1,849 | 1,849 | +28 (+1.54%) | 2,274,700 |
28 Nov 2011 | JPY | 1,815 | 1,833 | 1,796 | 1,821 | 1,821 | +30 (+1.68%) | 2,271,800 |
25 Nov 2011 | JPY | 1,739 | 1,807 | 1,725 | 1,791 | 1,791 | +40 (+2.28%) | 2,585,500 |
24 Nov 2011 | JPY | 1,730 | 1,778 | 1,719 | 1,751 | 1,751 | -19 (-1.07%) | 1,679,300 |
22 Nov 2011 | JPY | 1,761 | 1,774 | 1,742 | 1,770 | 1,770 | -6 (-0.34%) | 2,316,700 |
21 Nov 2011 | JPY | 1,800 | 1,813 | 1,772 | 1,776 | 1,776 | -38 (-2.09%) | 1,571,900 |
18 Nov 2011 | JPY | 1,825 | 1,826 | 1,788 | 1,814 | 1,814 | -42 (-2.26%) | 2,651,900 |
17 Nov 2011 | JPY | 1,824 | 1,874 | 1,802 | 1,856 | 1,856 | -6 (-0.32%) | 2,707,200 |
16 Nov 2011 | JPY | 1,840 | 1,875 | 1,823 | 1,862 | 1,862 | +23 (+1.25%) | 1,984,700 |
15 Nov 2011 | JPY | 1,854 | 1,872 | 1,834 | 1,839 | 1,839 | -19 (-1.02%) | 1,672,400 |
14 Nov 2011 | JPY | 1,905 | 1,907 | 1,852 | 1,858 | 1,858 | 0.0 (0.0%) | 1,843,900 |
11 Nov 2011 | JPY | 1,859 | 1,893 | 1,851 | 1,858 | 1,858 | +15 (+0.81%) | 2,589,000 |
10 Nov 2011 | JPY | 1,881 | 1,882 | 1,833 | 1,843 | 1,843 | -103 (-5.29%) | 3,997,400 |
9 Nov 2011 | JPY | 1,887 | 1,950 | 1,882 | 1,946 | 1,946 | +91 (+4.91%) | 2,943,500 |
8 Nov 2011 | JPY | 1,859 | 1,894 | 1,840 | 1,855 | 1,855 | -41 (-2.16%) | 1,509,100 |
7 Nov 2011 | JPY | 1,860 | 1,896 | 1,826 | 1,896 | 1,896 | +12 (+0.64%) | 2,452,800 |
4 Nov 2011 | JPY | 1,870 | 1,894 | 1,838 | 1,884 | 1,884 | +84 (+4.67%) | 3,792,200 |
2 Nov 2011 | JPY | 1,794 | 1,818 | 1,760 | 1,800 | 1,800 | -50 (-2.70%) | 2,993,100 |
1 Nov 2011 | JPY | 1,870 | 1,873 | 1,838 | 1,850 | 1,850 | -42 (-2.22%) | 2,048,600 |
31 Oct 2011 | JPY | 1,936 | 1,937 | 1,866 | 1,892 | 1,892 | -67 (-3.42%) | 3,300,000 |
28 Oct 2011 | JPY | 1,998 | 2,008 | 1,949 | 1,959 | 1,959 | +25 (+1.29%) | 2,644,400 |
27 Oct 2011 | JPY | 1,834 | 1,939 | 1,815 | 1,934 | 1,934 | +124 (+6.85%) | 3,290,900 |
26 Oct 2011 | JPY | 1,786 | 1,824 | 1,752 | 1,810 | 1,810 | +22 (+1.23%) | 2,356,500 |