Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2013 | JPY | 2,682 | 2,697 | 2,641 | 2,650 | 2,650 | -82 (-3.00%) | 4,360,000 |
18 Jan 2013 | JPY | 2,735 | 2,744 | 2,696 | 2,732 | 2,732 | +55 (+2.05%) | 3,739,000 |
17 Jan 2013 | JPY | 2,660 | 2,687 | 2,634 | 2,677 | 2,677 | +11 (+0.41%) | 6,005,000 |
16 Jan 2013 | JPY | 2,760 | 2,760 | 2,661 | 2,666 | 2,666 | -137 (-4.89%) | 5,461,000 |
15 Jan 2013 | JPY | 2,830 | 2,853 | 2,790 | 2,803 | 2,803 | +10 (+0.36%) | 5,031,000 |
11 Jan 2013 | JPY | 2,888 | 2,901 | 2,792 | 2,793 | 2,793 | -46 (-1.62%) | 5,992,000 |
10 Jan 2013 | JPY | 2,860 | 2,867 | 2,789 | 2,839 | 2,839 | -5 (-0.18%) | 3,923,000 |
9 Jan 2013 | JPY | 2,711 | 2,853 | 2,709 | 2,844 | 2,844 | +54 (+1.94%) | 5,200,000 |
8 Jan 2013 | JPY | 2,911 | 2,915 | 2,774 | 2,790 | 2,790 | -154 (-5.23%) | 4,640,000 |
7 Jan 2013 | JPY | 2,986 | 2,987 | 2,935 | 2,944 | 2,944 | -31 (-1.04%) | 2,876,000 |
4 Jan 2013 | JPY | 2,947 | 2,987 | 2,935 | 2,975 | 2,975 | +128 (+4.50%) | 3,413,000 |
28 Dec 2012 | JPY | 2,860 | 2,868 | 2,795 | 2,847 | 2,847 | +19 (+0.67%) | 3,362,000 |
27 Dec 2012 | JPY | 2,784 | 2,838 | 2,768 | 2,828 | 2,828 | +86 (+3.14%) | 3,384,000 |
26 Dec 2012 | JPY | 2,735 | 2,742 | 2,695 | 2,742 | 2,742 | +41 (+1.52%) | 2,249,000 |
25 Dec 2012 | JPY | 2,717 | 2,753 | 2,688 | 2,701 | 2,701 | +58 (+2.19%) | 2,190,000 |
21 Dec 2012 | JPY | 2,614 | 2,699 | 2,613 | 2,643 | 2,643 | +76 (+2.96%) | 4,076,000 |
20 Dec 2012 | JPY | 2,529 | 2,574 | 2,522 | 2,567 | 2,567 | 0.0 (0.0%) | 3,281,000 |
19 Dec 2012 | JPY | 2,546 | 2,568 | 2,499 | 2,567 | 2,567 | +42 (+1.66%) | 3,861,000 |
18 Dec 2012 | JPY | 2,450 | 2,531 | 2,443 | 2,525 | 2,525 | +88 (+3.61%) | 4,703,000 |
17 Dec 2012 | JPY | 2,406 | 2,449 | 2,394 | 2,437 | 2,437 | +81 (+3.44%) | 3,358,000 |
14 Dec 2012 | JPY | 2,365 | 2,379 | 2,351 | 2,356 | 2,356 | -25 (-1.05%) | 4,847,000 |
13 Dec 2012 | JPY | 2,357 | 2,392 | 2,354 | 2,381 | 2,381 | +62 (+2.67%) | 2,634,000 |
12 Dec 2012 | JPY | 2,296 | 2,319 | 2,289 | 2,319 | 2,319 | +47 (+2.07%) | 1,435,000 |
11 Dec 2012 | JPY | 2,294 | 2,294 | 2,261 | 2,272 | 2,272 | -22 (-0.96%) | 1,058,000 |
10 Dec 2012 | JPY | 2,301 | 2,301 | 2,277 | 2,294 | 2,294 | +12 (+0.53%) | 904,000 |
7 Dec 2012 | JPY | 2,299 | 2,299 | 2,276 | 2,282 | 2,282 | +4 (+0.18%) | 1,303,000 |
6 Dec 2012 | JPY | 2,313 | 2,327 | 2,269 | 2,278 | 2,278 | -4 (-0.18%) | 1,830,000 |
5 Dec 2012 | JPY | 2,297 | 2,310 | 2,271 | 2,282 | 2,282 | -33 (-1.43%) | 1,826,000 |
4 Dec 2012 | JPY | 2,315 | 2,341 | 2,305 | 2,315 | 2,315 | 0.0 (0.0%) | 2,111,000 |
3 Dec 2012 | JPY | 2,267 | 2,335 | 2,261 | 2,315 | 2,315 | +72 (+3.21%) | 3,176,000 |