Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2012 | JPY | 1,867 | 1,882 | 1,862 | 1,874 | 1,874 | +43 (+2.35%) | 3,338,000 |
24 Apr 2012 | JPY | 1,821 | 1,847 | 1,817 | 1,831 | 1,831 | 0.0 (0.0%) | 2,885,000 |
23 Apr 2012 | JPY | 1,857 | 1,881 | 1,830 | 1,831 | 1,831 | -18 (-0.97%) | 1,564,000 |
20 Apr 2012 | JPY | 1,835 | 1,852 | 1,824 | 1,849 | 1,849 | +16 (+0.87%) | 2,374,000 |
19 Apr 2012 | JPY | 1,820 | 1,844 | 1,817 | 1,833 | 1,833 | -13 (-0.70%) | 2,127,000 |
18 Apr 2012 | JPY | 1,815 | 1,856 | 1,814 | 1,846 | 1,846 | +77 (+4.35%) | 3,847,000 |
17 Apr 2012 | JPY | 1,790 | 1,806 | 1,764 | 1,769 | 1,769 | -19 (-1.06%) | 2,215,000 |
16 Apr 2012 | JPY | 1,812 | 1,825 | 1,786 | 1,788 | 1,788 | -72 (-3.87%) | 3,153,000 |
13 Apr 2012 | JPY | 1,827 | 1,865 | 1,815 | 1,860 | 1,860 | +64 (+3.56%) | 5,799,000 |
12 Apr 2012 | JPY | 1,805 | 1,806 | 1,776 | 1,796 | 1,796 | -15 (-0.83%) | 3,119,000 |
11 Apr 2012 | JPY | 1,755 | 1,817 | 1,739 | 1,811 | 1,811 | +27 (+1.51%) | 5,433,000 |
10 Apr 2012 | JPY | 1,795 | 1,835 | 1,771 | 1,784 | 1,784 | +5 (+0.28%) | 2,706,000 |
9 Apr 2012 | JPY | 1,800 | 1,808 | 1,774 | 1,779 | 1,779 | -51 (-2.79%) | 3,448,000 |
6 Apr 2012 | JPY | 1,839 | 1,866 | 1,827 | 1,830 | 1,830 | -39 (-2.09%) | 2,797,000 |
5 Apr 2012 | JPY | 1,840 | 1,882 | 1,827 | 1,869 | 1,869 | +12 (+0.65%) | 4,061,000 |
4 Apr 2012 | JPY | 1,930 | 1,939 | 1,857 | 1,857 | 1,857 | -74 (-3.83%) | 5,061,000 |
3 Apr 2012 | JPY | 1,987 | 1,992 | 1,913 | 1,931 | 1,931 | -71 (-3.55%) | 6,022,000 |
2 Apr 2012 | JPY | 2,020 | 2,040 | 1,989 | 2,002 | 2,002 | +7 (+0.35%) | 3,551,000 |
30 Mar 2012 | JPY | 1,996 | 2,013 | 1,964 | 1,995 | 1,995 | -11 (-0.55%) | 3,803,000 |
29 Mar 2012 | JPY | 1,984 | 2,021 | 1,981 | 2,006 | 2,006 | +1 (+0.05%) | 2,508,000 |
28 Mar 2012 | JPY | 1,992 | 2,018 | 1,980 | 2,005 | 2,005 | -20 (-0.99%) | 2,538,000 |
27 Mar 2012 | JPY | 1,990 | 2,027 | 1,980 | 2,025 | 2,025 | +92 (+4.76%) | 3,440,000 |
26 Mar 2012 | JPY | 1,939 | 1,943 | 1,918 | 1,933 | 1,933 | +11 (+0.57%) | 2,298,000 |
23 Mar 2012 | JPY | 1,916 | 1,952 | 1,907 | 1,922 | 1,922 | -34 (-1.74%) | 3,831,000 |
22 Mar 2012 | JPY | 1,950 | 1,965 | 1,929 | 1,956 | 1,956 | -21 (-1.06%) | 4,335,000 |
21 Mar 2012 | JPY | 2,030 | 2,030 | 1,973 | 1,977 | 1,977 | -55 (-2.71%) | 2,988,000 |
19 Mar 2012 | JPY | 2,033 | 2,039 | 2,023 | 2,032 | 2,032 | 0.0 (0.0%) | 2,658,000 |
16 Mar 2012 | JPY | 2,018 | 2,032 | 2,013 | 2,032 | 2,032 | +15 (+0.74%) | 3,340,000 |
15 Mar 2012 | JPY | 2,040 | 2,046 | 2,003 | 2,017 | 2,017 | -25 (-1.22%) | 3,160,000 |
14 Mar 2012 | JPY | 2,032 | 2,054 | 2,025 | 2,042 | 2,042 | +69 (+3.50%) | 4,697,000 |