Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | JPY | 1,930 | 1,934 | 1,910 | 1,928 | 1,928 | +6 (+0.31%) | 1,795,000 |
3 Sep 2012 | JPY | 1,916 | 1,958 | 1,913 | 1,922 | 1,922 | +13 (+0.68%) | 1,828,000 |
31 Aug 2012 | JPY | 1,925 | 1,940 | 1,909 | 1,909 | 1,909 | -30 (-1.55%) | 2,105,000 |
30 Aug 2012 | JPY | 1,964 | 1,968 | 1,925 | 1,939 | 1,939 | -15 (-0.77%) | 1,437,000 |
29 Aug 2012 | JPY | 1,948 | 1,968 | 1,940 | 1,954 | 1,954 | +18 (+0.93%) | 1,582,000 |
28 Aug 2012 | JPY | 1,984 | 1,989 | 1,924 | 1,936 | 1,936 | -39 (-1.97%) | 2,498,000 |
27 Aug 2012 | JPY | 2,000 | 2,008 | 1,971 | 1,975 | 1,975 | +1 (+0.05%) | 1,178,000 |
24 Aug 2012 | JPY | 1,957 | 1,979 | 1,951 | 1,974 | 1,974 | -18 (-0.90%) | 1,394,000 |
23 Aug 2012 | JPY | 1,993 | 1,998 | 1,978 | 1,992 | 1,992 | +3 (+0.15%) | 1,543,000 |
22 Aug 2012 | JPY | 2,010 | 2,022 | 1,970 | 1,989 | 1,989 | -20.528 (-1.02%) | 2,127,000 |
21 Aug 2012 | JPY | 2,012 | 2,032 | 1,999 | 2,009.5284 | 2,009.5284 | -0.472 (-0.02%) | 1,211,000 |
20 Aug 2012 | JPY | 2,031 | 2,034 | 2,006 | 2,010 | 2,010 | -16 (-0.79%) | 1,572,000 |
17 Aug 2012 | JPY | 1,984 | 2,037 | 1,984 | 2,026 | 2,026 | +49.888 (+2.52%) | 2,996,000 |
16 Aug 2012 | JPY | 1,916 | 1,985 | 1,916 | 1,976.1118 | 1,976.1118 | +63.227 (+3.31%) | 2,284,000 |
15 Aug 2012 | JPY | 1,917 | 1,929 | 1,897 | 1,912.8849 | 1,912.8849 | -51.115 (-2.60%) | 1,773,000 |
14 Aug 2012 | JPY | 1,968 | 1,980 | 1,904 | 1,964 | 1,964 | +7.825 (+0.40%) | 3,392,000 |
13 Aug 2012 | JPY | 1,917 | 1,962 | 1,905 | 1,956.1754 | 1,956.1754 | +29.131 (+1.51%) | 2,058,000 |
10 Aug 2012 | JPY | 1,958 | 1,967 | 1,908 | 1,927.0442 | 1,927.0442 | -49.956 (-2.53%) | 3,439,000 |
9 Aug 2012 | JPY | 1,963 | 1,996 | 1,963 | 1,977 | 1,977 | +1 (+0.05%) | 2,709,000 |
8 Aug 2012 | JPY | 1,979 | 2,007 | 1,962 | 1,976 | 1,976 | -13.878 (-0.70%) | 2,496,000 |
7 Aug 2012 | JPY | 1,994 | 2,008 | 1,972 | 1,989.8783 | 1,989.8783 | -5.122 (-0.26%) | 2,069,000 |
6 Aug 2012 | JPY | 2,002 | 2,002 | 1,987 | 1,995 | 1,995 | +30 (+1.53%) | 1,781,000 |
3 Aug 2012 | JPY | 1,953 | 1,971 | 1,951 | 1,965 | 1,965 | -21 (-1.06%) | 1,959,000 |
2 Aug 2012 | JPY | 1,970 | 2,003 | 1,958 | 1,986 | 1,986 | +16 (+0.81%) | 3,047,000 |
1 Aug 2012 | JPY | 1,963 | 1,977 | 1,941 | 1,970 | 1,970 | -2 (-0.10%) | 1,731,000 |
31 Jul 2012 | JPY | 1,950 | 1,982 | 1,946 | 1,972 | 1,972 | +21 (+1.08%) | 2,357,000 |
30 Jul 2012 | JPY | 1,938 | 1,955 | 1,932 | 1,951 | 1,951 | +25 (+1.30%) | 2,217,000 |
27 Jul 2012 | JPY | 1,895 | 1,932 | 1,892 | 1,926 | 1,926 | +67 (+3.60%) | 3,112,000 |
26 Jul 2012 | JPY | 1,823 | 1,869 | 1,819 | 1,859 | 1,859 | +56 (+3.11%) | 2,394,000 |
25 Jul 2012 | JPY | 1,800 | 1,832 | 1,784 | 1,803 | 1,803 | -15 (-0.83%) | 3,064,000 |