Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,690 | 1,700 | 1,666 | 1,680 | 1,680 | -40 (-2.33%) | 1,411,000 |
17 Dec 2009 | JPY | 1,700 | 1,745 | 1,700 | 1,720 | 1,720 | +7 (+0.41%) | 1,713,000 |
16 Dec 2009 | JPY | 1,720 | 1,720 | 1,701 | 1,713 | 1,713 | +22 (+1.30%) | 1,389,000 |
15 Dec 2009 | JPY | 1,701 | 1,707 | 1,682 | 1,691 | 1,691 | -27 (-1.57%) | 1,348,000 |
14 Dec 2009 | JPY | 1,729 | 1,729 | 1,682 | 1,718 | 1,718 | -3 (-0.17%) | 1,248,000 |
11 Dec 2009 | JPY | 1,686 | 1,725 | 1,671 | 1,721 | 1,721 | +60 (+3.61%) | 3,623,000 |
10 Dec 2009 | JPY | 1,708 | 1,708 | 1,651 | 1,661 | 1,661 | -58 (-3.37%) | 2,091,000 |
9 Dec 2009 | JPY | 1,705 | 1,746 | 1,703 | 1,719 | 1,719 | -10 (-0.58%) | 1,427,000 |
8 Dec 2009 | JPY | 1,737 | 1,744 | 1,726 | 1,729 | 1,729 | -18 (-1.03%) | 939,000 |
7 Dec 2009 | JPY | 1,750 | 1,755 | 1,713 | 1,747 | 1,747 | +55 (+3.25%) | 1,128,000 |
4 Dec 2009 | JPY | 1,700 | 1,704 | 1,662 | 1,692 | 1,692 | -10 (-0.59%) | 1,297,000 |
3 Dec 2009 | JPY | 1,682 | 1,702 | 1,664 | 1,702 | 1,702 | +23 (+1.37%) | 1,911,000 |
2 Dec 2009 | JPY | 1,650 | 1,686 | 1,634 | 1,679 | 1,679 | +51 (+3.13%) | 1,645,000 |
1 Dec 2009 | JPY | 1,587 | 1,633 | 1,559 | 1,628 | 1,628 | +11 (+0.68%) | 2,269,000 |
30 Nov 2009 | JPY | 1,622 | 1,632 | 1,603 | 1,617 | 1,617 | +56 (+3.59%) | 2,280,000 |
27 Nov 2009 | JPY | 1,568 | 1,605 | 1,516 | 1,561 | 1,561 | -97 (-5.85%) | 6,376,000 |
26 Nov 2009 | JPY | 1,648 | 1,697 | 1,637 | 1,658 | 1,658 | +7 (+0.42%) | 1,116,000 |
25 Nov 2009 | JPY | 1,633 | 1,657 | 1,611 | 1,651 | 1,651 | +17 (+1.04%) | 1,061,000 |
24 Nov 2009 | JPY | 1,670 | 1,675 | 1,632 | 1,634 | 1,634 | -31 (-1.86%) | 1,442,000 |
20 Nov 2009 | JPY | 1,686 | 1,695 | 1,650 | 1,665 | 1,665 | -50 (-2.92%) | 1,759,000 |
19 Nov 2009 | JPY | 1,717 | 1,731 | 1,690 | 1,715 | 1,715 | +3 (+0.18%) | 1,379,000 |
18 Nov 2009 | JPY | 1,740 | 1,749 | 1,702 | 1,712 | 1,712 | -12 (-0.70%) | 1,460,000 |
17 Nov 2009 | JPY | 1,743 | 1,747 | 1,722 | 1,724 | 1,724 | -9 (-0.52%) | 1,165,000 |
16 Nov 2009 | JPY | 1,736 | 1,757 | 1,721 | 1,733 | 1,733 | -7 (-0.40%) | 960,000 |
13 Nov 2009 | JPY | 1,727 | 1,745 | 1,712 | 1,740 | 1,740 | +8 (+0.46%) | 2,511,000 |
12 Nov 2009 | JPY | 1,771 | 1,784 | 1,721 | 1,732 | 1,732 | -44 (-2.48%) | 2,353,000 |
11 Nov 2009 | JPY | 1,766 | 1,795 | 1,761 | 1,776 | 1,776 | +21 (+1.20%) | 1,971,000 |
10 Nov 2009 | JPY | 1,778 | 1,791 | 1,745 | 1,755 | 1,755 | +7 (+0.40%) | 1,559,000 |
9 Nov 2009 | JPY | 1,712 | 1,760 | 1,703 | 1,748 | 1,748 | +30 (+1.75%) | 1,396,000 |
6 Nov 2009 | JPY | 1,751 | 1,765 | 1,718 | 1,718 | 1,718 | -20 (-1.15%) | 1,661,000 |