Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2009 | JPY | 1,873 | 1,878 | 1,842 | 1,842 | 1,842 | -31 (-1.66%) | 1,879,000 |
17 Sep 2009 | JPY | 1,875 | 1,893 | 1,857 | 1,873 | 1,873 | +28 (+1.52%) | 1,980,000 |
16 Sep 2009 | JPY | 1,856 | 1,872 | 1,830 | 1,845 | 1,845 | -10 (-0.54%) | 2,521,000 |
15 Sep 2009 | JPY | 1,820 | 1,857 | 1,814 | 1,855 | 1,855 | +58 (+3.23%) | 3,159,000 |
14 Sep 2009 | JPY | 1,790 | 1,836 | 1,777 | 1,797 | 1,797 | -10 (-0.55%) | 2,994,000 |
11 Sep 2009 | JPY | 1,805 | 1,816 | 1,776 | 1,807 | 1,807 | +43 (+2.44%) | 5,807,000 |
10 Sep 2009 | JPY | 1,691 | 1,768 | 1,685 | 1,764 | 1,764 | +103 (+6.20%) | 3,065,000 |
9 Sep 2009 | JPY | 1,670 | 1,688 | 1,648 | 1,661 | 1,661 | -23 (-1.37%) | 1,018,000 |
8 Sep 2009 | JPY | 1,680 | 1,685 | 1,665 | 1,684 | 1,684 | +32 (+1.94%) | 2,208,000 |
7 Sep 2009 | JPY | 1,631 | 1,654 | 1,623 | 1,652 | 1,652 | +39 (+2.42%) | 1,012,000 |
4 Sep 2009 | JPY | 1,648 | 1,648 | 1,603 | 1,613 | 1,613 | -20 (-1.22%) | 1,371,000 |
3 Sep 2009 | JPY | 1,664 | 1,664 | 1,633 | 1,633 | 1,633 | -42 (-2.51%) | 1,599,000 |
2 Sep 2009 | JPY | 1,652 | 1,679 | 1,646 | 1,675 | 1,675 | -52 (-3.01%) | 2,372,000 |
31 Aug 2009 | JPY | 1,740 | 1,768 | 1,700 | 1,727 | 1,727 | -9 (-0.52%) | 2,049,000 |
28 Aug 2009 | JPY | 1,748 | 1,748 | 1,711 | 1,736 | 1,736 | +18 (+1.05%) | 1,512,000 |
27 Aug 2009 | JPY | 1,742 | 1,742 | 1,709 | 1,718 | 1,718 | -43 (-2.44%) | 2,203,000 |
26 Aug 2009 | JPY | 1,727 | 1,767 | 1,727 | 1,761 | 1,761 | +48 (+2.80%) | 2,975,000 |
25 Aug 2009 | JPY | 1,692 | 1,716 | 1,691 | 1,713 | 1,713 | +3 (+0.18%) | 1,804,000 |
24 Aug 2009 | JPY | 1,703 | 1,714 | 1,690 | 1,710 | 1,710 | +64 (+3.89%) | 1,633,000 |
21 Aug 2009 | JPY | 1,662 | 1,675 | 1,624 | 1,646 | 1,646 | -29 (-1.73%) | 1,528,000 |
20 Aug 2009 | JPY | 1,650 | 1,686 | 1,642 | 1,675 | 1,675 | +45 (+2.76%) | 1,864,000 |
19 Aug 2009 | JPY | 1,650 | 1,657 | 1,628 | 1,630 | 1,630 | -33 (-1.98%) | 1,493,000 |
18 Aug 2009 | JPY | 1,618 | 1,669 | 1,617 | 1,663 | 1,663 | +18 (+1.09%) | 1,778,000 |
17 Aug 2009 | JPY | 1,708 | 1,708 | 1,641 | 1,645 | 1,645 | -64 (-3.74%) | 2,210,000 |
14 Aug 2009 | JPY | 1,739 | 1,739 | 1,706 | 1,709 | 1,709 | -16 (-0.93%) | 2,459,000 |
13 Aug 2009 | JPY | 1,691 | 1,731 | 1,682 | 1,725 | 1,725 | +64 (+3.85%) | 2,293,000 |
12 Aug 2009 | JPY | 1,713 | 1,729 | 1,648 | 1,661 | 1,661 | +8 (+0.48%) | 3,975,000 |
11 Aug 2009 | JPY | 1,663 | 1,670 | 1,638 | 1,653 | 1,653 | -21 (-1.25%) | 2,149,000 |
10 Aug 2009 | JPY | 1,686 | 1,721 | 1,657 | 1,674 | 1,674 | +19 (+1.15%) | 2,994,000 |
7 Aug 2009 | JPY | 1,630 | 1,657 | 1,627 | 1,655 | 1,655 | +26 (+1.60%) | 1,690,000 |