Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2012 | JPY | 1,255 | 1,269 | 1,220 | 1,259 | 1,259 | +23.211 (+1.88%) | 450,200 |
26 Jul 2012 | JPY | 1,248 | 1,272 | 1,220 | 1,235.7886 | 1,235.7886 | -14.211 (-1.14%) | 616,800 |
25 Jul 2012 | JPY | 1,280 | 1,314 | 1,249 | 1,250 | 1,250 | -46 (-3.55%) | 640,100 |
24 Jul 2012 | JPY | 1,330 | 1,356 | 1,296 | 1,296 | 1,296 | -50.655 (-3.76%) | 560,700 |
23 Jul 2012 | JPY | 1,360 | 1,385 | 1,338 | 1,346.6552 | 1,346.6552 | -38.336 (-2.77%) | 680,800 |
20 Jul 2012 | JPY | 1,447 | 1,465 | 1,381 | 1,384.9912 | 1,384.9912 | -64.619 (-4.46%) | 690,600 |
19 Jul 2012 | JPY | 1,450 | 1,497 | 1,437 | 1,449.6102 | 1,449.6102 | +18.61 (+1.30%) | 874,300 |
18 Jul 2012 | JPY | 1,478 | 1,478 | 1,407 | 1,431 | 1,431 | -52 (-3.51%) | 916,600 |
17 Jul 2012 | JPY | 1,572 | 1,580 | 1,482 | 1,483 | 1,483 | -145 (-8.91%) | 673,800 |
13 Jul 2012 | JPY | 1,649 | 1,671 | 1,608 | 1,628 | 1,628 | -33 (-1.99%) | 308,600 |
12 Jul 2012 | JPY | 1,661 | 1,672 | 1,643 | 1,661 | 1,661 | +2.967 (+0.18%) | 260,300 |
11 Jul 2012 | JPY | 1,681 | 1,684 | 1,644 | 1,658.0333 | 1,658.0333 | -32.199 (-1.91%) | 254,300 |
10 Jul 2012 | JPY | 1,697 | 1,711 | 1,679 | 1,690.2325 | 1,690.2325 | +1.957 (+0.12%) | 301,000 |
9 Jul 2012 | JPY | 1,640 | 1,700 | 1,640 | 1,688.2758 | 1,688.2758 | +20.276 (+1.22%) | 389,600 |
6 Jul 2012 | JPY | 1,673 | 1,705 | 1,653 | 1,668 | 1,668 | -6 (-0.36%) | 399,800 |
5 Jul 2012 | JPY | 1,709 | 1,720 | 1,672 | 1,674 | 1,674 | -20 (-1.18%) | 353,300 |
4 Jul 2012 | JPY | 1,686 | 1,707 | 1,683 | 1,694 | 1,694 | +10 (+0.59%) | 358,400 |
3 Jul 2012 | JPY | 1,665 | 1,699 | 1,663 | 1,684 | 1,684 | +32 (+1.94%) | 403,800 |
2 Jul 2012 | JPY | 1,716 | 1,716 | 1,646 | 1,652 | 1,652 | -41 (-2.42%) | 373,700 |
29 Jun 2012 | JPY | 1,646 | 1,702 | 1,642 | 1,693 | 1,693 | +51 (+3.11%) | 522,500 |
28 Jun 2012 | JPY | 1,675 | 1,728 | 1,626 | 1,642 | 1,642 | -8 (-0.48%) | 1,281,300 |
27 Jun 2012 | JPY | 1,642 | 1,661 | 1,634 | 1,650 | 1,650 | +18 (+1.10%) | 236,700 |
26 Jun 2012 | JPY | 1,618 | 1,667 | 1,618 | 1,632 | 1,632 | +5 (+0.31%) | 362,400 |
25 Jun 2012 | JPY | 1,678 | 1,681 | 1,623 | 1,627 | 1,627 | -49 (-2.92%) | 421,800 |
22 Jun 2012 | JPY | 1,689 | 1,698 | 1,658 | 1,676 | 1,676 | -7 (-0.42%) | 317,400 |
21 Jun 2012 | JPY | 1,669 | 1,699 | 1,669 | 1,683 | 1,683 | +15 (+0.90%) | 470,300 |
20 Jun 2012 | JPY | 1,640 | 1,679 | 1,624 | 1,668 | 1,668 | +53 (+3.28%) | 533,800 |
19 Jun 2012 | JPY | 1,639 | 1,648 | 1,608 | 1,615 | 1,615 | -23 (-1.40%) | 479,700 |
18 Jun 2012 | JPY | 1,650 | 1,664 | 1,590 | 1,638 | 1,638 | -16 (-0.97%) | 891,600 |
15 Jun 2012 | JPY | 1,645 | 1,665 | 1,619 | 1,654 | 1,654 | +9 (+0.55%) | 565,100 |