Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 1,743 | 1,763 | 1,722 | 1,738 | 1,738 | -2 (-0.11%) | 1,580,000 |
4 Nov 2009 | JPY | 1,710 | 1,748 | 1,701 | 1,740 | 1,740 | +12 (+0.69%) | 1,260,000 |
2 Nov 2009 | JPY | 1,709 | 1,733 | 1,696 | 1,728 | 1,728 | -48 (-2.70%) | 1,530,000 |
30 Oct 2009 | JPY | 1,782 | 1,798 | 1,770 | 1,776 | 1,776 | +24 (+1.37%) | 1,520,000 |
29 Oct 2009 | JPY | 1,754 | 1,769 | 1,742 | 1,752 | 1,752 | -57 (-3.15%) | 1,781,000 |
28 Oct 2009 | JPY | 1,826 | 1,836 | 1,784 | 1,809 | 1,809 | -32 (-1.74%) | 1,236,000 |
27 Oct 2009 | JPY | 1,851 | 1,854 | 1,819 | 1,841 | 1,841 | -41 (-2.18%) | 1,670,000 |
26 Oct 2009 | JPY | 1,886 | 1,910 | 1,872 | 1,882 | 1,882 | -22 (-1.16%) | 1,351,000 |
23 Oct 2009 | JPY | 1,911 | 1,918 | 1,896 | 1,904 | 1,904 | +19 (+1.01%) | 1,108,000 |
22 Oct 2009 | JPY | 1,883 | 1,891 | 1,864 | 1,885 | 1,885 | -12 (-0.63%) | 1,208,000 |
21 Oct 2009 | JPY | 1,901 | 1,917 | 1,890 | 1,897 | 1,897 | -37 (-1.91%) | 1,738,000 |
20 Oct 2009 | JPY | 1,910 | 1,936 | 1,910 | 1,934 | 1,934 | +40 (+2.11%) | 1,517,000 |
19 Oct 2009 | JPY | 1,930 | 1,931 | 1,885 | 1,894 | 1,894 | -54 (-2.77%) | 1,890,000 |
16 Oct 2009 | JPY | 1,911 | 1,949 | 1,909 | 1,948 | 1,948 | +38 (+1.99%) | 2,419,000 |
15 Oct 2009 | JPY | 1,864 | 1,913 | 1,861 | 1,910 | 1,910 | +76 (+4.14%) | 2,379,000 |
14 Oct 2009 | JPY | 1,838 | 1,850 | 1,818 | 1,834 | 1,834 | -3 (-0.16%) | 1,112,000 |
13 Oct 2009 | JPY | 1,845 | 1,847 | 1,814 | 1,837 | 1,837 | -9 (-0.49%) | 1,477,000 |
9 Oct 2009 | JPY | 1,804 | 1,846 | 1,790 | 1,846 | 1,846 | +57 (+3.19%) | 2,524,000 |
8 Oct 2009 | JPY | 1,777 | 1,796 | 1,764 | 1,789 | 1,789 | +12 (+0.68%) | 1,535,000 |
7 Oct 2009 | JPY | 1,798 | 1,815 | 1,772 | 1,777 | 1,777 | +39 (+2.24%) | 2,243,000 |
6 Oct 2009 | JPY | 1,726 | 1,753 | 1,717 | 1,738 | 1,738 | +17 (+0.99%) | 1,557,000 |
5 Oct 2009 | JPY | 1,747 | 1,763 | 1,710 | 1,721 | 1,721 | -53 (-2.99%) | 1,699,000 |
2 Oct 2009 | JPY | 1,774 | 1,780 | 1,750 | 1,774 | 1,774 | -60 (-3.27%) | 2,141,000 |
1 Oct 2009 | JPY | 1,836 | 1,848 | 1,821 | 1,834 | 1,834 | -2 (-0.11%) | 1,105,000 |
30 Sep 2009 | JPY | 1,829 | 1,847 | 1,820 | 1,836 | 1,836 | -15 (-0.81%) | 1,057,000 |
29 Sep 2009 | JPY | 1,797 | 1,854 | 1,789 | 1,851 | 1,851 | +114 (+6.56%) | 2,800,000 |
28 Sep 2009 | JPY | 1,769 | 1,770 | 1,729 | 1,737 | 1,737 | -76 (-4.19%) | 1,803,000 |
25 Sep 2009 | JPY | 1,826 | 1,833 | 1,801 | 1,813 | 1,813 | -43 (-2.32%) | 1,209,000 |
24 Sep 2009 | JPY | 1,807 | 1,872 | 1,797 | 1,856 | 1,856 | +14 (+0.76%) | 2,154,000 |
21 Sep 2009 | JPY | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0.0 (0.0%) | 0 |