Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | JPY | 3,505 | 3,525 | 3,295 | 3,315 | 3,315 | -135 (-3.91%) | 5,906,000 |
4 Mar 2013 | JPY | 3,410 | 3,560 | 3,405 | 3,450 | 3,450 | +130 (+3.92%) | 6,660,000 |
1 Mar 2013 | JPY | 3,135 | 3,325 | 3,130 | 3,320 | 3,320 | +185 (+5.90%) | 6,197,000 |
28 Feb 2013 | JPY | 2,989 | 3,155 | 2,984 | 3,135 | 3,135 | +191 (+6.49%) | 6,629,000 |
27 Feb 2013 | JPY | 2,970 | 3,030 | 2,942 | 2,944 | 2,944 | +5 (+0.17%) | 4,153,000 |
26 Feb 2013 | JPY | 2,829 | 2,967 | 2,820 | 2,939 | 2,939 | +60 (+2.08%) | 5,450,000 |
25 Feb 2013 | JPY | 2,804 | 2,888 | 2,776 | 2,879 | 2,879 | +104 (+3.75%) | 5,416,000 |
22 Feb 2013 | JPY | 2,720 | 2,778 | 2,697 | 2,775 | 2,775 | +37 (+1.35%) | 2,792,000 |
21 Feb 2013 | JPY | 2,725 | 2,780 | 2,721 | 2,738 | 2,738 | -16 (-0.58%) | 2,367,000 |
20 Feb 2013 | JPY | 2,778 | 2,783 | 2,750 | 2,754 | 2,754 | -1 (-0.04%) | 2,737,000 |
19 Feb 2013 | JPY | 2,701 | 2,767 | 2,698 | 2,755 | 2,755 | +30 (+1.10%) | 2,393,000 |
18 Feb 2013 | JPY | 2,691 | 2,733 | 2,680 | 2,725 | 2,725 | +87 (+3.30%) | 2,499,000 |
15 Feb 2013 | JPY | 2,659 | 2,666 | 2,590 | 2,638 | 2,638 | -46 (-1.71%) | 3,281,000 |
14 Feb 2013 | JPY | 2,763 | 2,763 | 2,662 | 2,684 | 2,684 | -40 (-1.47%) | 3,037,000 |
13 Feb 2013 | JPY | 2,748 | 2,788 | 2,707 | 2,724 | 2,724 | -29 (-1.05%) | 1,873,000 |
12 Feb 2013 | JPY | 2,800 | 2,809 | 2,751 | 2,753 | 2,753 | +26 (+0.95%) | 3,055,000 |
8 Feb 2013 | JPY | 2,701 | 2,803 | 2,701 | 2,727 | 2,727 | -28 (-1.02%) | 4,538,000 |
7 Feb 2013 | JPY | 2,748 | 2,817 | 2,735 | 2,755 | 2,755 | -4 (-0.14%) | 3,404,000 |
6 Feb 2013 | JPY | 2,713 | 2,785 | 2,700 | 2,759 | 2,759 | +96 (+3.60%) | 3,465,000 |
5 Feb 2013 | JPY | 2,741 | 2,767 | 2,661 | 2,663 | 2,663 | -128 (-4.59%) | 3,148,000 |
4 Feb 2013 | JPY | 2,776 | 2,793 | 2,760 | 2,791 | 2,791 | +23 (+0.83%) | 1,758,000 |
1 Feb 2013 | JPY | 2,835 | 2,835 | 2,751 | 2,768 | 2,768 | -17 (-0.61%) | 3,245,000 |
31 Jan 2013 | JPY | 2,825 | 2,833 | 2,758 | 2,785 | 2,785 | -44 (-1.56%) | 3,600,000 |
30 Jan 2013 | JPY | 2,742 | 2,835 | 2,728 | 2,829 | 2,829 | +122 (+4.51%) | 4,143,000 |
29 Jan 2013 | JPY | 2,668 | 2,733 | 2,655 | 2,707 | 2,707 | 0.0 (0.0%) | 2,677,000 |
28 Jan 2013 | JPY | 2,724 | 2,745 | 2,695 | 2,707 | 2,707 | -16 (-0.59%) | 2,142,000 |
25 Jan 2013 | JPY | 2,733 | 2,748 | 2,692 | 2,723 | 2,723 | +38 (+1.42%) | 3,112,000 |
24 Jan 2013 | JPY | 2,602 | 2,691 | 2,595 | 2,685 | 2,685 | +53 (+2.01%) | 3,398,000 |
23 Jan 2013 | JPY | 2,650 | 2,700 | 2,631 | 2,632 | 2,632 | -63 (-2.34%) | 3,315,000 |
22 Jan 2013 | JPY | 2,660 | 2,740 | 2,653 | 2,695 | 2,695 | +45 (+1.70%) | 4,595,000 |