Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | JPY | 1,300 | 1,318 | 1,261 | 1,311 | 1,311 | +12 (+0.92%) | 108,700 |
6 Nov 2009 | JPY | 1,325 | 1,334 | 1,296 | 1,299 | 1,299 | -20 (-1.52%) | 58,400 |
5 Nov 2009 | JPY | 1,340 | 1,342 | 1,308 | 1,319 | 1,319 | -30 (-2.22%) | 80,800 |
4 Nov 2009 | JPY | 1,350 | 1,356 | 1,332 | 1,349 | 1,349 | -8 (-0.59%) | 46,900 |
2 Nov 2009 | JPY | 1,352 | 1,364 | 1,346 | 1,357 | 1,357 | +6 (+0.44%) | 81,100 |
30 Oct 2009 | JPY | 1,333 | 1,354 | 1,331 | 1,351 | 1,351 | +14 (+1.05%) | 70,300 |
29 Oct 2009 | JPY | 1,320 | 1,344 | 1,320 | 1,337 | 1,337 | +5 (+0.38%) | 156,500 |
28 Oct 2009 | JPY | 1,330 | 1,371 | 1,321 | 1,332 | 1,332 | -9 (-0.67%) | 164,600 |
27 Oct 2009 | JPY | 1,361 | 1,362 | 1,320 | 1,341 | 1,341 | -40 (-2.90%) | 127,000 |
26 Oct 2009 | JPY | 1,375 | 1,395 | 1,371 | 1,381 | 1,381 | +2 (+0.15%) | 58,100 |
23 Oct 2009 | JPY | 1,400 | 1,408 | 1,372 | 1,379 | 1,379 | -16 (-1.15%) | 70,600 |
22 Oct 2009 | JPY | 1,389 | 1,400 | 1,366 | 1,395 | 1,395 | -14 (-0.99%) | 92,400 |
21 Oct 2009 | JPY | 1,416 | 1,421 | 1,401 | 1,409 | 1,409 | -10 (-0.70%) | 31,300 |
20 Oct 2009 | JPY | 1,393 | 1,421 | 1,391 | 1,419 | 1,419 | +6 (+0.42%) | 60,100 |
19 Oct 2009 | JPY | 1,387 | 1,415 | 1,387 | 1,413 | 1,413 | +6 (+0.43%) | 54,400 |
16 Oct 2009 | JPY | 1,419 | 1,423 | 1,395 | 1,407 | 1,407 | -17 (-1.19%) | 63,400 |
15 Oct 2009 | JPY | 1,413 | 1,443 | 1,411 | 1,424 | 1,424 | +5 (+0.35%) | 58,000 |
14 Oct 2009 | JPY | 1,436 | 1,436 | 1,404 | 1,419 | 1,419 | -16 (-1.11%) | 73,400 |
13 Oct 2009 | JPY | 1,449 | 1,449 | 1,415 | 1,435 | 1,435 | +5 (+0.35%) | 64,300 |
9 Oct 2009 | JPY | 1,446 | 1,452 | 1,420 | 1,430 | 1,430 | -19 (-1.31%) | 107,100 |
8 Oct 2009 | JPY | 1,459 | 1,514 | 1,445 | 1,449 | 1,449 | -21 (-1.43%) | 85,000 |
7 Oct 2009 | JPY | 1,445 | 1,503 | 1,445 | 1,470 | 1,470 | +25 (+1.73%) | 105,900 |
6 Oct 2009 | JPY | 1,455 | 1,455 | 1,415 | 1,445 | 1,445 | +2 (+0.14%) | 69,600 |
5 Oct 2009 | JPY | 1,430 | 1,459 | 1,430 | 1,443 | 1,443 | +1 (+0.07%) | 64,200 |
2 Oct 2009 | JPY | 1,456 | 1,457 | 1,430 | 1,442 | 1,442 | -25 (-1.70%) | 66,200 |
1 Oct 2009 | JPY | 1,462 | 1,471 | 1,445 | 1,467 | 1,467 | -15 (-1.01%) | 37,200 |
30 Sep 2009 | JPY | 1,475 | 1,485 | 1,465 | 1,482 | 1,482 | +21 (+1.44%) | 40,900 |
29 Sep 2009 | JPY | 1,440 | 1,465 | 1,440 | 1,461 | 1,461 | +7 (+0.48%) | 40,600 |
28 Sep 2009 | JPY | 1,454 | 1,478 | 1,442 | 1,454 | 1,454 | 0.0 (0.0%) | 38,500 |
25 Sep 2009 | JPY | 1,515 | 1,515 | 1,444 | 1,454 | 1,454 | -52 (-3.45%) | 50,500 |