Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2012 | JPY | 2,199 | 2,233 | 2,187 | 2,192 | 2,192 | +29 (+1.34%) | 3,247,000 |
17 Oct 2012 | JPY | 2,145 | 2,182 | 2,138 | 2,163 | 2,163 | +30 (+1.41%) | 2,430,000 |
16 Oct 2012 | JPY | 2,092 | 2,135 | 2,092 | 2,133 | 2,133 | +51 (+2.45%) | 2,494,000 |
15 Oct 2012 | JPY | 2,097 | 2,104 | 2,075 | 2,082 | 2,082 | -28 (-1.33%) | 2,194,000 |
12 Oct 2012 | JPY | 2,108 | 2,134 | 2,102 | 2,110 | 2,110 | +21 (+1.01%) | 2,484,000 |
11 Oct 2012 | JPY | 2,110 | 2,120 | 2,060 | 2,089 | 2,089 | -39 (-1.83%) | 3,448,000 |
10 Oct 2012 | JPY | 2,108 | 2,144 | 2,103 | 2,128 | 2,128 | -20 (-0.93%) | 2,553,000 |
9 Oct 2012 | JPY | 2,140 | 2,179 | 2,130 | 2,148 | 2,148 | +9 (+0.42%) | 2,402,000 |
5 Oct 2012 | JPY | 2,121 | 2,139 | 2,082 | 2,139 | 2,139 | +20 (+0.94%) | 2,714,000 |
4 Oct 2012 | JPY | 2,064 | 2,135 | 2,055 | 2,119 | 2,119 | +81 (+3.97%) | 4,064,000 |
3 Oct 2012 | JPY | 1,999 | 2,054 | 1,996 | 2,038 | 2,038 | +37 (+1.85%) | 2,072,000 |
2 Oct 2012 | JPY | 2,038 | 2,040 | 1,997 | 2,001 | 2,001 | -32 (-1.57%) | 2,150,000 |
1 Oct 2012 | JPY | 2,049 | 2,050 | 2,019 | 2,033 | 2,033 | -39 (-1.88%) | 2,169,000 |
28 Sep 2012 | JPY | 2,119 | 2,123 | 2,071 | 2,072 | 2,072 | -30 (-1.43%) | 2,682,000 |
27 Sep 2012 | JPY | 2,071 | 2,106 | 2,053 | 2,102 | 2,102 | +7 (+0.33%) | 2,225,000 |
26 Sep 2012 | JPY | 2,082 | 2,120 | 2,079 | 2,095 | 2,095 | -10 (-0.48%) | 2,928,000 |
25 Sep 2012 | JPY | 2,075 | 2,108 | 2,067 | 2,105 | 2,105 | +27 (+1.30%) | 2,742,000 |
24 Sep 2012 | JPY | 2,073 | 2,082 | 2,046 | 2,078 | 2,078 | -1 (-0.05%) | 2,128,000 |
21 Sep 2012 | JPY | 2,070 | 2,094 | 2,064 | 2,079 | 2,079 | +2 (+0.10%) | 2,242,000 |
20 Sep 2012 | JPY | 2,124 | 2,132 | 2,072 | 2,077 | 2,077 | -63 (-2.94%) | 5,089,000 |
19 Sep 2012 | JPY | 2,114 | 2,146 | 2,090 | 2,140 | 2,140 | +32 (+1.52%) | 6,691,000 |
18 Sep 2012 | JPY | 2,099 | 2,114 | 2,074 | 2,108 | 2,108 | +23 (+1.10%) | 4,402,000 |
14 Sep 2012 | JPY | 2,016 | 2,091 | 2,016 | 2,085 | 2,085 | +109 (+5.52%) | 6,153,000 |
13 Sep 2012 | JPY | 1,983 | 1,990 | 1,961 | 1,976 | 1,976 | -20 (-1.00%) | 1,466,000 |
12 Sep 2012 | JPY | 1,961 | 2,010 | 1,955 | 1,996 | 1,996 | +35 (+1.78%) | 1,697,000 |
11 Sep 2012 | JPY | 1,987 | 1,990 | 1,944 | 1,961 | 1,961 | -54 (-2.68%) | 2,469,000 |
10 Sep 2012 | JPY | 1,994 | 2,022 | 1,988 | 2,015 | 2,015 | +19 (+0.95%) | 1,622,000 |
7 Sep 2012 | JPY | 1,991 | 2,004 | 1,972 | 1,996 | 1,996 | +46 (+2.36%) | 2,474,000 |
6 Sep 2012 | JPY | 1,911 | 1,950 | 1,877 | 1,950 | 1,950 | +43 (+2.25%) | 3,080,000 |
5 Sep 2012 | JPY | 1,929 | 1,929 | 1,904 | 1,907 | 1,907 | -21 (-1.09%) | 1,986,000 |