Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | JPY | 1,479 | 1,481 | 1,460 | 1,463 | 1,463 | -21 (-1.42%) | 1,433,000 |
13 Dec 2011 | JPY | 1,466 | 1,503 | 1,460 | 1,484 | 1,484 | -11 (-0.74%) | 1,541,000 |
12 Dec 2011 | JPY | 1,490 | 1,506 | 1,485 | 1,495 | 1,495 | +26 (+1.77%) | 1,502,000 |
9 Dec 2011 | JPY | 1,491 | 1,504 | 1,463 | 1,469 | 1,469 | -58 (-3.80%) | 6,348,000 |
8 Dec 2011 | JPY | 1,508 | 1,537 | 1,499 | 1,527 | 1,527 | +6 (+0.39%) | 1,714,000 |
7 Dec 2011 | JPY | 1,520 | 1,523 | 1,498 | 1,521 | 1,521 | +13 (+0.86%) | 1,528,000 |
6 Dec 2011 | JPY | 1,515 | 1,543 | 1,507 | 1,508 | 1,508 | -23 (-1.50%) | 1,505,000 |
5 Dec 2011 | JPY | 1,540 | 1,544 | 1,520 | 1,531 | 1,531 | -4 (-0.26%) | 1,306,000 |
2 Dec 2011 | JPY | 1,540 | 1,543 | 1,519 | 1,535 | 1,535 | +6 (+0.39%) | 1,598,000 |
1 Dec 2011 | JPY | 1,521 | 1,537 | 1,504 | 1,529 | 1,529 | +38 (+2.55%) | 3,358,000 |
30 Nov 2011 | JPY | 1,458 | 1,494 | 1,454 | 1,491 | 1,491 | -6 (-0.40%) | 2,013,000 |
29 Nov 2011 | JPY | 1,480 | 1,501 | 1,452 | 1,497 | 1,497 | +29 (+1.98%) | 1,406,000 |
28 Nov 2011 | JPY | 1,460 | 1,473 | 1,449 | 1,468 | 1,468 | +28 (+1.94%) | 1,343,000 |
25 Nov 2011 | JPY | 1,401 | 1,448 | 1,393 | 1,440 | 1,440 | +10 (+0.70%) | 2,021,000 |
24 Nov 2011 | JPY | 1,442 | 1,450 | 1,425 | 1,430 | 1,430 | -42 (-2.85%) | 1,735,000 |
22 Nov 2011 | JPY | 1,446 | 1,478 | 1,443 | 1,472 | 1,472 | +11 (+0.75%) | 1,199,000 |
21 Nov 2011 | JPY | 1,452 | 1,483 | 1,451 | 1,461 | 1,461 | -5 (-0.34%) | 1,126,000 |
18 Nov 2011 | JPY | 1,472 | 1,484 | 1,452 | 1,466 | 1,466 | -38 (-2.53%) | 2,069,000 |
17 Nov 2011 | JPY | 1,483 | 1,507 | 1,471 | 1,504 | 1,504 | +5 (+0.33%) | 1,863,000 |
16 Nov 2011 | JPY | 1,535 | 1,539 | 1,494 | 1,499 | 1,499 | -44 (-2.85%) | 2,333,000 |
15 Nov 2011 | JPY | 1,570 | 1,585 | 1,536 | 1,543 | 1,543 | -37 (-2.34%) | 1,578,000 |
14 Nov 2011 | JPY | 1,573 | 1,587 | 1,561 | 1,580 | 1,580 | +41 (+2.66%) | 1,480,000 |
11 Nov 2011 | JPY | 1,579 | 1,580 | 1,531 | 1,539 | 1,539 | -31 (-1.97%) | 2,177,000 |
10 Nov 2011 | JPY | 1,582 | 1,588 | 1,560 | 1,570 | 1,570 | -63 (-3.86%) | 2,369,000 |
9 Nov 2011 | JPY | 1,589 | 1,638 | 1,584 | 1,633 | 1,633 | +65 (+4.15%) | 2,231,000 |
8 Nov 2011 | JPY | 1,625 | 1,629 | 1,552 | 1,568 | 1,568 | -35 (-2.18%) | 2,224,000 |
7 Nov 2011 | JPY | 1,630 | 1,631 | 1,596 | 1,603 | 1,603 | -22 (-1.35%) | 1,234,000 |
4 Nov 2011 | JPY | 1,600 | 1,632 | 1,582 | 1,625 | 1,625 | +48 (+3.04%) | 1,610,000 |
2 Nov 2011 | JPY | 1,585 | 1,599 | 1,568 | 1,577 | 1,577 | -44 (-2.71%) | 2,030,000 |
1 Nov 2011 | JPY | 1,640 | 1,650 | 1,616 | 1,621 | 1,621 | -34 (-2.05%) | 1,195,000 |