Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | JPY | 2,960 | 2,970 | 2,870 | 2,890 | 2,890 | -55 (-1.87%) | 63,800 |
25 Sep 2009 | JPY | 2,890 | 2,955 | 2,875 | 2,945 | 2,945 | +60 (+2.08%) | 108,900 |
24 Sep 2009 | JPY | 2,835 | 2,885 | 2,680 | 2,885 | 2,885 | +50 (+1.76%) | 112,000 |
18 Sep 2009 | JPY | 2,840 | 2,890 | 2,805 | 2,835 | 2,835 | -10 (-0.35%) | 60,900 |
17 Sep 2009 | JPY | 2,900 | 2,950 | 2,820 | 2,845 | 2,845 | +20 (+0.71%) | 106,000 |
16 Sep 2009 | JPY | 2,810 | 2,850 | 2,740 | 2,825 | 2,825 | +5 (+0.18%) | 133,200 |
15 Sep 2009 | JPY | 2,880 | 2,890 | 2,810 | 2,820 | 2,820 | -90 (-3.09%) | 83,500 |
14 Sep 2009 | JPY | 2,950 | 2,950 | 2,890 | 2,910 | 2,910 | -40 (-1.36%) | 58,500 |
11 Sep 2009 | JPY | 2,990 | 2,995 | 2,910 | 2,950 | 2,950 | -60 (-1.99%) | 156,400 |
10 Sep 2009 | JPY | 3,020 | 3,030 | 2,990 | 3,010 | 3,010 | -60 (-1.95%) | 74,500 |
9 Sep 2009 | JPY | 3,080 | 3,100 | 3,030 | 3,070 | 3,070 | +10 (+0.33%) | 65,100 |
8 Sep 2009 | JPY | 3,170 | 3,170 | 2,995 | 3,060 | 3,060 | -130 (-4.08%) | 87,700 |
7 Sep 2009 | JPY | 3,220 | 3,220 | 3,170 | 3,190 | 3,190 | 0.0 (0.0%) | 23,800 |
4 Sep 2009 | JPY | 3,240 | 3,260 | 3,190 | 3,190 | 3,190 | -50 (-1.54%) | 25,500 |
3 Sep 2009 | JPY | 3,270 | 3,280 | 3,240 | 3,240 | 3,240 | -40 (-1.22%) | 23,300 |
2 Sep 2009 | JPY | 3,370 | 3,370 | 3,280 | 3,280 | 3,280 | -90 (-2.67%) | 33,500 |
31 Aug 2009 | JPY | 3,430 | 3,450 | 3,370 | 3,370 | 3,370 | +30 (+0.90%) | 27,600 |
28 Aug 2009 | JPY | 3,420 | 3,420 | 3,330 | 3,340 | 3,340 | -40 (-1.18%) | 44,200 |
27 Aug 2009 | JPY | 3,400 | 3,420 | 3,380 | 3,380 | 3,380 | -60 (-1.74%) | 16,800 |
26 Aug 2009 | JPY | 3,450 | 3,450 | 3,400 | 3,440 | 3,440 | +30 (+0.88%) | 14,700 |
25 Aug 2009 | JPY | 3,470 | 3,470 | 3,390 | 3,410 | 3,410 | -10 (-0.29%) | 27,800 |
24 Aug 2009 | JPY | 3,410 | 3,450 | 3,360 | 3,420 | 3,420 | +100 (+3.01%) | 32,400 |
21 Aug 2009 | JPY | 3,360 | 3,360 | 3,270 | 3,320 | 3,320 | -10 (-0.30%) | 26,200 |
20 Aug 2009 | JPY | 3,370 | 3,400 | 3,300 | 3,330 | 3,330 | -40 (-1.19%) | 36,400 |
19 Aug 2009 | JPY | 3,450 | 3,450 | 3,360 | 3,370 | 3,370 | -110 (-3.16%) | 22,200 |
18 Aug 2009 | JPY | 3,440 | 3,490 | 3,380 | 3,480 | 3,480 | +20 (+0.58%) | 50,000 |
17 Aug 2009 | JPY | 3,350 | 3,520 | 3,310 | 3,460 | 3,460 | +150 (+4.53%) | 103,910 |
14 Aug 2009 | JPY | 3,250 | 3,370 | 3,240 | 3,310 | 3,310 | +100 (+3.12%) | 88,900 |
13 Aug 2009 | JPY | 3,200 | 3,280 | 3,200 | 3,210 | 3,210 | +50 (+1.58%) | 67,000 |
12 Aug 2009 | JPY | 3,100 | 3,200 | 3,070 | 3,160 | 3,160 | +30 (+0.96%) | 46,200 |