Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 936 | 948 | 925 | 938 | 938 | -1 (-0.11%) | 485,900 |
17 Dec 2009 | JPY | 950 | 954 | 939 | 939 | 939 | -7 (-0.74%) | 511,500 |
16 Dec 2009 | JPY | 953 | 960 | 942 | 946 | 946 | +3 (+0.32%) | 607,400 |
15 Dec 2009 | JPY | 944 | 949 | 937 | 943 | 943 | -1 (-0.11%) | 442,300 |
14 Dec 2009 | JPY | 941 | 947 | 933 | 944 | 944 | +11 (+1.18%) | 748,000 |
11 Dec 2009 | JPY | 920 | 938 | 912 | 933 | 933 | +18 (+1.97%) | 2,734,000 |
10 Dec 2009 | JPY | 909 | 924 | 904 | 915 | 915 | +6 (+0.66%) | 722,100 |
9 Dec 2009 | JPY | 922 | 924 | 909 | 909 | 909 | -15 (-1.62%) | 749,500 |
8 Dec 2009 | JPY | 920 | 926 | 913 | 924 | 924 | -5 (-0.54%) | 709,500 |
7 Dec 2009 | JPY | 910 | 931 | 908 | 929 | 929 | +21 (+2.31%) | 1,104,400 |
4 Dec 2009 | JPY | 902 | 910 | 893 | 908 | 908 | -4 (-0.44%) | 720,200 |
3 Dec 2009 | JPY | 881 | 912 | 881 | 912 | 912 | +32 (+3.64%) | 966,200 |
2 Dec 2009 | JPY | 878 | 884 | 869 | 880 | 880 | 0.0 (0.0%) | 775,400 |
1 Dec 2009 | JPY | 849 | 881 | 836 | 880 | 880 | +38 (+4.51%) | 1,345,400 |
30 Nov 2009 | JPY | 828 | 845 | 828 | 842 | 842 | +20 (+2.43%) | 685,800 |
27 Nov 2009 | JPY | 817 | 833 | 816 | 822 | 822 | -25 (-2.95%) | 1,392,600 |
26 Nov 2009 | JPY | 840 | 852 | 833 | 847 | 847 | -2 (-0.24%) | 745,700 |
25 Nov 2009 | JPY | 853 | 861 | 843 | 849 | 849 | -9 (-1.05%) | 770,900 |
24 Nov 2009 | JPY | 864 | 867 | 857 | 858 | 858 | -9 (-1.04%) | 563,300 |
20 Nov 2009 | JPY | 860 | 870 | 858 | 867 | 867 | -3 (-0.34%) | 551,600 |
19 Nov 2009 | JPY | 875 | 881 | 869 | 870 | 870 | +5 (+0.58%) | 831,600 |
18 Nov 2009 | JPY | 870 | 880 | 864 | 865 | 865 | -3 (-0.35%) | 607,200 |
17 Nov 2009 | JPY | 886 | 891 | 866 | 868 | 868 | -10 (-1.14%) | 706,200 |
16 Nov 2009 | JPY | 881 | 881 | 866 | 878 | 878 | +7 (+0.80%) | 551,500 |
13 Nov 2009 | JPY | 860 | 881 | 860 | 871 | 871 | +5 (+0.58%) | 1,525,700 |
12 Nov 2009 | JPY | 878 | 879 | 862 | 866 | 866 | -7 (-0.80%) | 579,000 |
11 Nov 2009 | JPY | 890 | 898 | 870 | 873 | 873 | -11 (-1.24%) | 664,100 |
10 Nov 2009 | JPY | 872 | 888 | 868 | 884 | 884 | +16 (+1.84%) | 827,200 |
9 Nov 2009 | JPY | 869 | 880 | 866 | 868 | 868 | -11 (-1.25%) | 885,100 |
6 Nov 2009 | JPY | 885 | 892 | 876 | 879 | 879 | +4 (+0.46%) | 960,000 |