Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2013 | JPY | 1,156 | 1,192 | 1,144 | 1,149 | 1,149 | -3 (-0.26%) | 3,450,900 |
22 Jan 2013 | JPY | 1,157 | 1,171 | 1,140 | 1,152 | 1,152 | -8 (-0.69%) | 2,645,600 |
21 Jan 2013 | JPY | 1,170 | 1,175 | 1,152 | 1,160 | 1,160 | -7 (-0.60%) | 1,305,400 |
18 Jan 2013 | JPY | 1,164 | 1,177 | 1,149 | 1,167 | 1,167 | +11 (+0.95%) | 2,423,700 |
17 Jan 2013 | JPY | 1,152 | 1,163 | 1,138 | 1,156 | 1,156 | +16 (+1.40%) | 2,772,200 |
16 Jan 2013 | JPY | 1,183 | 1,183 | 1,137 | 1,140 | 1,140 | -40 (-3.39%) | 2,973,500 |
15 Jan 2013 | JPY | 1,162 | 1,186 | 1,156 | 1,180 | 1,180 | +20 (+1.72%) | 2,487,700 |
11 Jan 2013 | JPY | 1,177 | 1,190 | 1,153 | 1,160 | 1,160 | -16 (-1.36%) | 2,695,800 |
10 Jan 2013 | JPY | 1,152 | 1,206 | 1,132 | 1,176 | 1,176 | +12 (+1.03%) | 3,820,400 |
9 Jan 2013 | JPY | 1,154 | 1,172 | 1,129 | 1,164 | 1,164 | -6 (-0.51%) | 2,150,800 |
8 Jan 2013 | JPY | 1,183 | 1,199 | 1,164 | 1,170 | 1,170 | -20 (-1.68%) | 1,564,700 |
7 Jan 2013 | JPY | 1,232 | 1,235 | 1,185 | 1,190 | 1,190 | -34 (-2.78%) | 1,986,800 |
4 Jan 2013 | JPY | 1,178 | 1,224 | 1,168 | 1,224 | 1,224 | +74 (+6.43%) | 3,540,800 |
28 Dec 2012 | JPY | 1,165 | 1,167 | 1,125 | 1,150 | 1,150 | -12 (-1.03%) | 2,628,200 |
27 Dec 2012 | JPY | 1,175 | 1,185 | 1,161 | 1,162 | 1,162 | -7 (-0.60%) | 1,945,800 |
26 Dec 2012 | JPY | 1,185 | 1,187 | 1,163 | 1,169 | 1,169 | -8 (-0.68%) | 1,696,800 |
25 Dec 2012 | JPY | 1,188 | 1,198 | 1,164 | 1,177 | 1,177 | +19 (+1.64%) | 2,342,700 |
21 Dec 2012 | JPY | 1,163 | 1,172 | 1,136 | 1,158 | 1,158 | +1 (+0.09%) | 3,605,200 |
20 Dec 2012 | JPY | 1,143 | 1,184 | 1,123 | 1,157 | 1,157 | -2 (-0.17%) | 6,479,600 |
19 Dec 2012 | JPY | 1,160 | 1,169 | 1,133 | 1,159 | 1,159 | +12 (+1.05%) | 5,253,100 |
18 Dec 2012 | JPY | 1,200 | 1,205 | 1,143 | 1,147 | 1,147 | -41 (-3.45%) | 4,727,800 |
17 Dec 2012 | JPY | 1,103 | 1,250 | 1,074 | 1,188 | 1,188 | +104 (+9.59%) | 11,411,300 |
14 Dec 2012 | JPY | 1,047 | 1,097 | 1,046 | 1,084 | 1,084 | +29 (+2.75%) | 3,936,100 |
13 Dec 2012 | JPY | 1,072 | 1,072 | 1,051 | 1,055 | 1,055 | 0.0 (0.0%) | 2,172,400 |
12 Dec 2012 | JPY | 1,040 | 1,063 | 1,038 | 1,055 | 1,055 | +14 (+1.34%) | 2,594,000 |
11 Dec 2012 | JPY | 1,031 | 1,048 | 1,004 | 1,041 | 1,041 | -44 (-4.06%) | 5,626,100 |
10 Dec 2012 | JPY | 1,150 | 1,150 | 1,078 | 1,085 | 1,085 | -35 (-3.13%) | 3,232,000 |
7 Dec 2012 | JPY | 1,063 | 1,125 | 1,059 | 1,120 | 1,120 | +62 (+5.86%) | 4,690,900 |
6 Dec 2012 | JPY | 1,059 | 1,078 | 1,053 | 1,058 | 1,058 | +7 (+0.67%) | 4,174,000 |
5 Dec 2012 | JPY | 1,052 | 1,070 | 1,045 | 1,051 | 1,051 | -10 (-0.94%) | 2,519,300 |