Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | JPY | 1,466 | 1,483 | 1,464 | 1,478 | 1,478 | -5 (-0.34%) | 1,965,000 |
23 Jun 2009 | JPY | 1,470 | 1,486 | 1,469 | 1,483 | 1,483 | -76 (-4.87%) | 2,679,000 |
22 Jun 2009 | JPY | 1,554 | 1,567 | 1,550 | 1,559 | 1,559 | +12 (+0.78%) | 1,311,000 |
19 Jun 2009 | JPY | 1,551 | 1,553 | 1,528 | 1,547 | 1,547 | -18 (-1.15%) | 2,154,000 |
18 Jun 2009 | JPY | 1,556 | 1,570 | 1,551 | 1,565 | 1,565 | -8 (-0.51%) | 1,228,000 |
17 Jun 2009 | JPY | 1,555 | 1,588 | 1,550 | 1,573 | 1,573 | -10 (-0.63%) | 1,982,000 |
16 Jun 2009 | JPY | 1,591 | 1,595 | 1,580 | 1,583 | 1,583 | -34 (-2.10%) | 2,126,000 |
15 Jun 2009 | JPY | 1,615 | 1,629 | 1,613 | 1,617 | 1,617 | -10 (-0.61%) | 1,142,000 |
12 Jun 2009 | JPY | 1,639 | 1,641 | 1,621 | 1,627 | 1,627 | +14 (+0.87%) | 4,860,000 |
11 Jun 2009 | JPY | 1,600 | 1,622 | 1,598 | 1,613 | 1,613 | +18 (+1.13%) | 1,669,000 |
10 Jun 2009 | JPY | 1,596 | 1,596 | 1,595 | 1,595 | 1,595 | +6 (+0.38%) | 1,900,000 |
9 Jun 2009 | JPY | 1,607 | 1,607 | 1,589 | 1,589 | 1,589 | -20 (-1.24%) | 1,633,000 |
8 Jun 2009 | JPY | 1,616 | 1,616 | 1,609 | 1,609 | 1,609 | +68 (+4.41%) | 2,492,000 |
5 Jun 2009 | JPY | 1,530 | 1,541 | 1,530 | 1,541 | 1,541 | +11 (+0.72%) | 1,313,000 |
4 Jun 2009 | JPY | 1,557 | 1,557 | 1,530 | 1,530 | 1,530 | -19 (-1.23%) | 1,634,000 |
3 Jun 2009 | JPY | 1,576 | 1,576 | 1,549 | 1,549 | 1,549 | -26 (-1.65%) | 2,201,000 |
2 Jun 2009 | JPY | 1,593.6854 | 1,593.6854 | 1,575 | 1,575 | 1,575 | -23 (-1.44%) | 2,856,000 |
1 Jun 2009 | JPY | 1,601 | 1,601 | 1,598 | 1,598 | 1,598 | +26 (+1.65%) | 1,845,000 |
29 May 2009 | JPY | 1,556 | 1,572 | 1,556 | 1,572 | 1,572 | +16 (+1.03%) | 2,241,000 |
28 May 2009 | JPY | 1,569 | 1,569 | 1,556 | 1,556 | 1,556 | -12 (-0.77%) | 2,224,000 |
27 May 2009 | JPY | 1,513 | 1,568 | 1,513 | 1,568 | 1,568 | +55 (+3.64%) | 2,703,000 |
26 May 2009 | JPY | 1,525 | 1,525 | 1,513 | 1,513 | 1,513 | -12 (-0.79%) | 1,605,000 |
25 May 2009 | JPY | 1,480 | 1,525 | 1,480 | 1,525 | 1,525 | +42 (+2.83%) | 2,107,000 |
22 May 2009 | JPY | 1,483 | 1,483 | 1,483 | 1,483 | 1,483 | -3 (-0.20%) | 2,702,000 |
21 May 2009 | JPY | 1,526 | 1,526 | 1,486 | 1,486 | 1,486 | -40 (-2.62%) | 3,593,000 |
20 May 2009 | JPY | 1,481 | 1,526 | 1,481 | 1,526 | 1,526 | +45 (+3.04%) | 2,481,000 |
19 May 2009 | JPY | 1,389 | 1,481 | 1,389 | 1,481 | 1,481 | +92 (+6.62%) | 2,829,000 |
18 May 2009 | JPY | 1,401 | 1,401 | 1,389 | 1,389 | 1,389 | -12 (-0.86%) | 1,119,000 |
15 May 2009 | JPY | 1,413 | 1,413 | 1,401 | 1,401 | 1,401 | -11 (-0.78%) | 1,372,000 |
14 May 2009 | JPY | 1,407 | 1,412 | 1,407 | 1,412 | 1,412 | +5 (+0.36%) | 3,295,000 |