Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | JPY | 939 | 966 | 930 | 940.1821 | 940.1821 | +10.182 (+1.09%) | 4,599,600 |
25 Jul 2012 | JPY | 968 | 976 | 926 | 930 | 930 | -53 (-5.39%) | 4,000,700 |
24 Jul 2012 | JPY | 1,012 | 1,032 | 982 | 983 | 983 | -32 (-3.15%) | 2,975,900 |
23 Jul 2012 | JPY | 1,030 | 1,059 | 1,015 | 1,015 | 1,015 | -40 (-3.79%) | 2,545,300 |
20 Jul 2012 | JPY | 1,107 | 1,110 | 1,047 | 1,055 | 1,055 | -78 (-6.88%) | 2,622,600 |
19 Jul 2012 | JPY | 1,113 | 1,141 | 1,103 | 1,133 | 1,133 | +26 (+2.35%) | 2,330,000 |
18 Jul 2012 | JPY | 1,103 | 1,126 | 1,070 | 1,107 | 1,107 | -56.913 (-4.89%) | 3,622,100 |
17 Jul 2012 | JPY | 1,205 | 1,209 | 1,142 | 1,163.9135 | 1,163.9135 | -55.03 (-4.51%) | 2,490,100 |
13 Jul 2012 | JPY | 1,255 | 1,262 | 1,211 | 1,218.9439 | 1,218.9439 | -44.056 (-3.49%) | 1,674,600 |
12 Jul 2012 | JPY | 1,266 | 1,273 | 1,255 | 1,263 | 1,263 | -2 (-0.16%) | 747,900 |
11 Jul 2012 | JPY | 1,273 | 1,278 | 1,252 | 1,265 | 1,265 | -15.266 (-1.19%) | 837,100 |
10 Jul 2012 | JPY | 1,289 | 1,295 | 1,268 | 1,280.2656 | 1,280.2656 | +3.659 (+0.29%) | 1,259,600 |
9 Jul 2012 | JPY | 1,257 | 1,288 | 1,257 | 1,276.6071 | 1,276.6071 | +6.607 (+0.52%) | 942,300 |
6 Jul 2012 | JPY | 1,270 | 1,285 | 1,258 | 1,270 | 1,270 | -1 (-0.08%) | 911,700 |
5 Jul 2012 | JPY | 1,282 | 1,287 | 1,262 | 1,271 | 1,271 | -20 (-1.55%) | 1,565,100 |
4 Jul 2012 | JPY | 1,298 | 1,303 | 1,288 | 1,291 | 1,291 | -7 (-0.54%) | 822,800 |
3 Jul 2012 | JPY | 1,285 | 1,307 | 1,283 | 1,298 | 1,298 | +22 (+1.72%) | 1,423,200 |
2 Jul 2012 | JPY | 1,320 | 1,322 | 1,272 | 1,276 | 1,276 | -18 (-1.39%) | 1,224,100 |
29 Jun 2012 | JPY | 1,279 | 1,308 | 1,269 | 1,294 | 1,294 | +11 (+0.86%) | 1,554,100 |
28 Jun 2012 | JPY | 1,303 | 1,316 | 1,263 | 1,283 | 1,283 | +40 (+3.22%) | 2,476,800 |
27 Jun 2012 | JPY | 1,220 | 1,245 | 1,216 | 1,243 | 1,243 | +25 (+2.05%) | 1,405,600 |
26 Jun 2012 | JPY | 1,200 | 1,237 | 1,200 | 1,218 | 1,218 | +10 (+0.83%) | 1,656,700 |
25 Jun 2012 | JPY | 1,238 | 1,242 | 1,208 | 1,208 | 1,208 | -23 (-1.87%) | 1,270,800 |
22 Jun 2012 | JPY | 1,244 | 1,250 | 1,225 | 1,231 | 1,231 | -11 (-0.89%) | 1,837,800 |
21 Jun 2012 | JPY | 1,236 | 1,256 | 1,236 | 1,242 | 1,242 | +6 (+0.49%) | 1,706,600 |
20 Jun 2012 | JPY | 1,212 | 1,239 | 1,206 | 1,236 | 1,236 | +40 (+3.34%) | 2,097,200 |
19 Jun 2012 | JPY | 1,208 | 1,217 | 1,190 | 1,196 | 1,196 | -9 (-0.75%) | 1,734,000 |
18 Jun 2012 | JPY | 1,210 | 1,230 | 1,196 | 1,205 | 1,205 | +4 (+0.33%) | 1,762,000 |
15 Jun 2012 | JPY | 1,170 | 1,202 | 1,170 | 1,201 | 1,201 | +21 (+1.78%) | 1,416,100 |
14 Jun 2012 | JPY | 1,198 | 1,199 | 1,170 | 1,180 | 1,180 | -24 (-1.99%) | 1,020,400 |