Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2012 | JPY | 1,960 | 2,014 | 1,960 | 1,973 | 1,973 | +16 (+0.82%) | 6,269,000 |
12 Mar 2012 | JPY | 2,000 | 2,011 | 1,957 | 1,957 | 1,957 | -17 (-0.86%) | 3,551,000 |
9 Mar 2012 | JPY | 1,994 | 1,998 | 1,959 | 1,974 | 1,974 | +20 (+1.02%) | 7,031,000 |
8 Mar 2012 | JPY | 1,896 | 1,954 | 1,892 | 1,954 | 1,954 | +86 (+4.60%) | 5,497,000 |
7 Mar 2012 | JPY | 1,841 | 1,868 | 1,837 | 1,868 | 1,868 | -10 (-0.53%) | 4,026,000 |
6 Mar 2012 | JPY | 1,897 | 1,917 | 1,868 | 1,878 | 1,878 | -1 (-0.05%) | 3,295,000 |
5 Mar 2012 | JPY | 1,885 | 1,900 | 1,872 | 1,879 | 1,879 | -27 (-1.42%) | 3,007,000 |
2 Mar 2012 | JPY | 1,866 | 1,911 | 1,860 | 1,906 | 1,906 | +78 (+4.27%) | 5,456,000 |
1 Mar 2012 | JPY | 1,896 | 1,898 | 1,823 | 1,828 | 1,828 | -68 (-3.59%) | 4,951,000 |
29 Feb 2012 | JPY | 1,920 | 1,927 | 1,890 | 1,896 | 1,896 | -5 (-0.26%) | 4,752,000 |
28 Feb 2012 | JPY | 1,855 | 1,904 | 1,837 | 1,901 | 1,901 | +17 (+0.90%) | 3,588,000 |
27 Feb 2012 | JPY | 1,894 | 1,913 | 1,875 | 1,884 | 1,884 | +30 (+1.62%) | 4,561,000 |
24 Feb 2012 | JPY | 1,825 | 1,858 | 1,813 | 1,854 | 1,854 | +21 (+1.15%) | 3,890,000 |
23 Feb 2012 | JPY | 1,797 | 1,840 | 1,768 | 1,833 | 1,833 | +49 (+2.75%) | 4,110,000 |
22 Feb 2012 | JPY | 1,758 | 1,790 | 1,755 | 1,784 | 1,784 | +20 (+1.13%) | 3,474,000 |
21 Feb 2012 | JPY | 1,800 | 1,804 | 1,760 | 1,764 | 1,764 | -35 (-1.95%) | 4,894,000 |
20 Feb 2012 | JPY | 1,808 | 1,815 | 1,791 | 1,799 | 1,799 | +32 (+1.81%) | 2,581,000 |
17 Feb 2012 | JPY | 1,781 | 1,801 | 1,759 | 1,767 | 1,767 | +44 (+2.55%) | 4,953,000 |
16 Feb 2012 | JPY | 1,735 | 1,755 | 1,716 | 1,723 | 1,723 | -25 (-1.43%) | 3,661,000 |
15 Feb 2012 | JPY | 1,694 | 1,761 | 1,682 | 1,748 | 1,748 | +69 (+4.11%) | 6,525,000 |
14 Feb 2012 | JPY | 1,609 | 1,689 | 1,608 | 1,679 | 1,679 | +71 (+4.42%) | 5,094,000 |
13 Feb 2012 | JPY | 1,595 | 1,617 | 1,590 | 1,608 | 1,608 | -1 (-0.06%) | 1,809,000 |
10 Feb 2012 | JPY | 1,607 | 1,633 | 1,600 | 1,609 | 1,609 | +19 (+1.19%) | 4,396,000 |
9 Feb 2012 | JPY | 1,524 | 1,620 | 1,524 | 1,590 | 1,590 | +48 (+3.11%) | 4,746,000 |
8 Feb 2012 | JPY | 1,545 | 1,550 | 1,529 | 1,542 | 1,542 | +17 (+1.11%) | 2,585,000 |
7 Feb 2012 | JPY | 1,502 | 1,526 | 1,497 | 1,525 | 1,525 | +17 (+1.13%) | 1,502,000 |
6 Feb 2012 | JPY | 1,528 | 1,530 | 1,501 | 1,508 | 1,508 | +19 (+1.28%) | 1,816,000 |
3 Feb 2012 | JPY | 1,511 | 1,513 | 1,484 | 1,489 | 1,489 | -26 (-1.72%) | 1,487,000 |
2 Feb 2012 | JPY | 1,499 | 1,528 | 1,487 | 1,515 | 1,515 | +32 (+2.16%) | 2,415,000 |
1 Feb 2012 | JPY | 1,448 | 1,485 | 1,447 | 1,483 | 1,483 | +35 (+2.42%) | 1,914,000 |