Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | JPY | 1,444 | 1,468 | 1,437 | 1,460 | 1,460 | +28 (+1.96%) | 1,411,500 |
15 Dec 2011 | JPY | 1,431 | 1,448 | 1,428 | 1,432 | 1,432 | -7 (-0.49%) | 1,025,600 |
14 Dec 2011 | JPY | 1,441 | 1,453 | 1,433 | 1,439 | 1,439 | -1 (-0.07%) | 870,800 |
13 Dec 2011 | JPY | 1,431 | 1,452 | 1,421 | 1,440 | 1,440 | -4 (-0.28%) | 1,366,300 |
12 Dec 2011 | JPY | 1,458 | 1,463 | 1,435 | 1,444 | 1,444 | -2 (-0.14%) | 775,200 |
9 Dec 2011 | JPY | 1,465 | 1,484 | 1,442 | 1,446 | 1,446 | -5 (-0.34%) | 2,476,800 |
8 Dec 2011 | JPY | 1,466 | 1,467 | 1,430 | 1,451 | 1,451 | -15 (-1.02%) | 2,009,800 |
7 Dec 2011 | JPY | 1,450 | 1,466 | 1,440 | 1,466 | 1,466 | +20 (+1.38%) | 1,329,600 |
6 Dec 2011 | JPY | 1,460 | 1,477 | 1,445 | 1,446 | 1,446 | -24 (-1.63%) | 1,098,500 |
5 Dec 2011 | JPY | 1,478 | 1,479 | 1,460 | 1,470 | 1,470 | -1 (-0.07%) | 777,700 |
2 Dec 2011 | JPY | 1,480 | 1,480 | 1,462 | 1,471 | 1,471 | +6 (+0.41%) | 656,000 |
1 Dec 2011 | JPY | 1,468 | 1,482 | 1,456 | 1,465 | 1,465 | +11 (+0.76%) | 1,639,400 |
30 Nov 2011 | JPY | 1,425 | 1,458 | 1,421 | 1,454 | 1,454 | +59 (+4.23%) | 2,599,000 |
29 Nov 2011 | JPY | 1,393 | 1,399 | 1,380 | 1,395 | 1,395 | +9 (+0.65%) | 1,032,900 |
28 Nov 2011 | JPY | 1,412 | 1,420 | 1,383 | 1,386 | 1,386 | -17 (-1.21%) | 876,000 |
25 Nov 2011 | JPY | 1,375 | 1,418 | 1,375 | 1,403 | 1,403 | +17 (+1.23%) | 1,274,000 |
24 Nov 2011 | JPY | 1,385 | 1,413 | 1,366 | 1,386 | 1,386 | -9 (-0.65%) | 1,071,400 |
22 Nov 2011 | JPY | 1,387 | 1,402 | 1,373 | 1,395 | 1,395 | 0.0 (0.0%) | 1,214,000 |
21 Nov 2011 | JPY | 1,363 | 1,406 | 1,353 | 1,395 | 1,395 | -9 (-0.64%) | 1,546,800 |
18 Nov 2011 | JPY | 1,412 | 1,415 | 1,391 | 1,404 | 1,404 | -2 (-0.14%) | 1,249,500 |
17 Nov 2011 | JPY | 1,368 | 1,407 | 1,364 | 1,406 | 1,406 | +37 (+2.70%) | 1,062,400 |
16 Nov 2011 | JPY | 1,375 | 1,378 | 1,353 | 1,369 | 1,369 | +7 (+0.51%) | 739,700 |
15 Nov 2011 | JPY | 1,360 | 1,379 | 1,357 | 1,362 | 1,362 | -16 (-1.16%) | 768,600 |
14 Nov 2011 | JPY | 1,373 | 1,384 | 1,360 | 1,378 | 1,378 | +10 (+0.73%) | 539,400 |
11 Nov 2011 | JPY | 1,370 | 1,399 | 1,360 | 1,368 | 1,368 | -17 (-1.23%) | 969,500 |
10 Nov 2011 | JPY | 1,344 | 1,395 | 1,344 | 1,385 | 1,385 | +11 (+0.80%) | 1,322,300 |
9 Nov 2011 | JPY | 1,361 | 1,379 | 1,353 | 1,374 | 1,374 | +13 (+0.96%) | 1,100,100 |
8 Nov 2011 | JPY | 1,350 | 1,377 | 1,343 | 1,361 | 1,361 | -13 (-0.95%) | 1,338,400 |
7 Nov 2011 | JPY | 1,375 | 1,384 | 1,368 | 1,374 | 1,374 | -7 (-0.51%) | 1,086,500 |
4 Nov 2011 | JPY | 1,414 | 1,416 | 1,378 | 1,381 | 1,381 | -12 (-0.86%) | 1,634,800 |