Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | JPY | 2,030 | 2,059 | 2,015 | 2,051 | 2,051 | +61 (+3.07%) | 3,553,900 |
11 Oct 2012 | JPY | 1,982 | 2,005 | 1,961 | 1,990 | 1,990 | -14 (-0.70%) | 2,795,400 |
10 Oct 2012 | JPY | 1,975 | 2,008 | 1,971 | 2,004 | 2,004 | -12 (-0.60%) | 2,069,400 |
9 Oct 2012 | JPY | 2,038 | 2,064 | 2,011 | 2,016 | 2,016 | +1 (+0.05%) | 3,893,600 |
5 Oct 2012 | JPY | 2,004 | 2,033 | 2,000 | 2,015 | 2,015 | +10 (+0.50%) | 2,000,500 |
4 Oct 2012 | JPY | 1,992 | 2,043 | 1,987 | 2,005 | 2,005 | +23 (+1.16%) | 2,339,100 |
3 Oct 2012 | JPY | 1,967 | 1,995 | 1,961 | 1,982 | 1,982 | +4 (+0.20%) | 1,575,800 |
2 Oct 2012 | JPY | 1,995 | 2,008 | 1,975 | 1,978 | 1,978 | -21 (-1.05%) | 1,578,100 |
1 Oct 2012 | JPY | 1,974 | 2,000 | 1,952 | 1,999 | 1,999 | +5 (+0.25%) | 1,934,100 |
28 Sep 2012 | JPY | 2,043 | 2,052 | 1,977 | 1,994 | 1,994 | -24 (-1.19%) | 2,550,500 |
27 Sep 2012 | JPY | 1,999 | 2,027 | 1,983 | 2,018 | 2,018 | +15 (+0.75%) | 2,103,900 |
26 Sep 2012 | JPY | 1,999 | 2,019 | 1,982 | 2,003 | 2,003 | -45 (-2.20%) | 1,796,500 |
25 Sep 2012 | JPY | 2,026 | 2,069 | 2,019 | 2,048 | 2,048 | +1 (+0.05%) | 2,191,400 |
24 Sep 2012 | JPY | 2,043 | 2,058 | 2,019 | 2,047 | 2,047 | -11 (-0.53%) | 1,515,300 |
21 Sep 2012 | JPY | 2,077 | 2,085 | 2,049 | 2,058 | 2,058 | +3 (+0.15%) | 2,473,500 |
20 Sep 2012 | JPY | 2,085 | 2,114 | 2,049 | 2,055 | 2,055 | -59 (-2.79%) | 2,894,000 |
19 Sep 2012 | JPY | 2,105 | 2,135 | 2,088 | 2,114 | 2,114 | +21 (+1.00%) | 2,648,400 |
18 Sep 2012 | JPY | 2,106 | 2,117 | 2,078 | 2,093 | 2,093 | -13 (-0.62%) | 3,281,000 |
14 Sep 2012 | JPY | 2,041 | 2,115 | 2,021 | 2,106 | 2,106 | +119 (+5.99%) | 5,629,100 |
13 Sep 2012 | JPY | 1,966 | 2,006 | 1,956 | 1,987 | 1,987 | +14 (+0.71%) | 1,967,500 |
12 Sep 2012 | JPY | 1,961 | 1,989 | 1,949 | 1,973 | 1,973 | +9 (+0.46%) | 2,123,100 |
11 Sep 2012 | JPY | 1,958 | 1,965 | 1,930 | 1,964 | 1,964 | -11 (-0.56%) | 2,223,300 |
10 Sep 2012 | JPY | 1,978 | 1,993 | 1,950 | 1,975 | 1,975 | -2 (-0.10%) | 2,245,400 |
7 Sep 2012 | JPY | 1,967 | 1,986 | 1,948 | 1,977 | 1,977 | +90 (+4.77%) | 4,203,000 |
6 Sep 2012 | JPY | 1,869 | 1,890 | 1,857 | 1,887 | 1,887 | +36 (+1.94%) | 1,923,200 |
5 Sep 2012 | JPY | 1,859 | 1,875 | 1,844 | 1,851 | 1,851 | -15 (-0.80%) | 1,352,800 |
4 Sep 2012 | JPY | 1,889 | 1,890 | 1,847 | 1,866 | 1,866 | -27 (-1.43%) | 2,026,700 |
3 Sep 2012 | JPY | 1,876 | 1,931 | 1,874 | 1,893 | 1,893 | +19 (+1.01%) | 2,097,400 |
31 Aug 2012 | JPY | 1,887 | 1,918 | 1,872 | 1,874 | 1,874 | -40 (-2.09%) | 2,206,900 |
30 Aug 2012 | JPY | 1,949 | 1,956 | 1,885 | 1,914 | 1,914 | -18 (-0.93%) | 1,850,000 |