Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2012 | JPY | 1,843 | 1,859 | 1,781 | 1,818 | 1,818 | -32 (-1.73%) | 2,717,000 |
23 Jul 2012 | JPY | 1,856 | 1,881 | 1,838 | 1,850 | 1,850 | -50 (-2.63%) | 2,781,000 |
20 Jul 2012 | JPY | 1,916 | 1,929 | 1,869 | 1,900 | 1,900 | -22 (-1.14%) | 3,288,000 |
19 Jul 2012 | JPY | 1,913 | 1,930 | 1,903 | 1,922 | 1,922 | -3 (-0.16%) | 2,346,000 |
18 Jul 2012 | JPY | 1,905 | 1,936 | 1,902 | 1,925 | 1,925 | +34.708 (+1.84%) | 2,264,000 |
17 Jul 2012 | JPY | 1,856 | 1,911 | 1,848 | 1,890.2924 | 1,890.2924 | +29.496 (+1.59%) | 2,753,000 |
13 Jul 2012 | JPY | 1,841 | 1,869 | 1,831 | 1,860.7965 | 1,860.7965 | -9.204 (-0.49%) | 3,165,000 |
12 Jul 2012 | JPY | 1,887 | 1,908 | 1,839 | 1,870 | 1,870 | -11.539 (-0.61%) | 3,751,000 |
11 Jul 2012 | JPY | 1,865 | 1,890 | 1,849 | 1,881.5389 | 1,881.5389 | +24.539 (+1.32%) | 2,443,000 |
10 Jul 2012 | JPY | 1,871 | 1,892 | 1,843 | 1,857 | 1,857 | -7.5 (-0.40%) | 2,163,000 |
9 Jul 2012 | JPY | 1,890 | 1,903 | 1,858 | 1,864.5 | 1,864.5 | -37.5 (-1.97%) | 2,571,000 |
6 Jul 2012 | JPY | 1,883 | 1,947 | 1,879 | 1,902 | 1,902 | +11 (+0.58%) | 3,325,000 |
5 Jul 2012 | JPY | 1,928 | 1,935 | 1,878 | 1,891 | 1,891 | -38 (-1.97%) | 2,658,000 |
4 Jul 2012 | JPY | 1,936 | 1,954 | 1,923 | 1,929 | 1,929 | -6 (-0.31%) | 2,192,000 |
3 Jul 2012 | JPY | 1,932 | 1,960 | 1,927 | 1,935 | 1,935 | +8 (+0.42%) | 2,523,000 |
2 Jul 2012 | JPY | 1,958 | 1,965 | 1,897 | 1,927 | 1,927 | -14 (-0.72%) | 2,960,000 |
29 Jun 2012 | JPY | 1,886 | 1,949 | 1,869 | 1,941 | 1,941 | +53 (+2.81%) | 4,073,000 |
28 Jun 2012 | JPY | 1,869 | 1,891 | 1,864 | 1,888 | 1,888 | +46 (+2.50%) | 2,687,000 |
27 Jun 2012 | JPY | 1,800 | 1,851 | 1,795 | 1,842 | 1,842 | +54 (+3.02%) | 2,274,000 |
26 Jun 2012 | JPY | 1,796 | 1,819 | 1,764 | 1,788 | 1,788 | -34 (-1.87%) | 2,891,000 |
25 Jun 2012 | JPY | 1,845 | 1,855 | 1,814 | 1,822 | 1,822 | -13 (-0.71%) | 1,782,000 |
22 Jun 2012 | JPY | 1,804 | 1,844 | 1,803 | 1,835 | 1,835 | -9 (-0.49%) | 2,387,000 |
21 Jun 2012 | JPY | 1,821 | 1,853 | 1,821 | 1,844 | 1,844 | +19 (+1.04%) | 3,490,000 |
20 Jun 2012 | JPY | 1,782 | 1,836 | 1,774 | 1,825 | 1,825 | +83 (+4.76%) | 5,335,000 |
19 Jun 2012 | JPY | 1,739 | 1,756 | 1,730 | 1,742 | 1,742 | +2 (+0.11%) | 1,789,000 |
18 Jun 2012 | JPY | 1,760 | 1,774 | 1,735 | 1,740 | 1,740 | +30 (+1.75%) | 2,080,000 |
15 Jun 2012 | JPY | 1,697 | 1,725 | 1,695 | 1,710 | 1,710 | +21 (+1.24%) | 3,471,000 |
14 Jun 2012 | JPY | 1,705 | 1,732 | 1,686 | 1,689 | 1,689 | -16 (-0.94%) | 3,031,000 |
13 Jun 2012 | JPY | 1,705 | 1,733 | 1,701 | 1,705 | 1,705 | +5 (+0.29%) | 2,645,000 |
12 Jun 2012 | JPY | 1,667 | 1,715 | 1,652 | 1,700 | 1,700 | +11 (+0.65%) | 3,269,000 |