Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2009 | JPY | 1,383 | 1,407 | 1,383 | 1,407 | 1,407 | +22 (+1.59%) | 2,561,000 |
12 May 2009 | JPY | 1,432 | 1,432 | 1,385 | 1,385 | 1,385 | -47 (-3.28%) | 3,318,000 |
11 May 2009 | JPY | 1,417 | 1,432 | 1,417 | 1,432 | 1,432 | +16 (+1.13%) | 1,876,000 |
8 May 2009 | JPY | 1,362 | 1,416 | 1,362 | 1,416 | 1,416 | +38 (+2.76%) | 1,877,000 |
7 May 2009 | JPY | 1,377 | 1,378 | 1,377 | 1,378 | 1,378 | +66 (+5.03%) | 2,263,000 |
1 May 2009 | JPY | 1,298 | 1,312 | 1,298 | 1,312 | 1,312 | +27 (+2.10%) | 1,250,000 |
30 Apr 2009 | JPY | 1,254 | 1,285 | 1,254 | 1,285 | 1,285 | +31 (+2.47%) | 1,825,000 |
28 Apr 2009 | JPY | 1,332 | 1,332 | 1,254 | 1,254 | 1,254 | -78 (-5.86%) | 2,030,000 |
27 Apr 2009 | JPY | 1,319 | 1,332 | 1,319 | 1,332 | 1,332 | +13 (+0.99%) | 2,402,000 |
24 Apr 2009 | JPY | 1,329 | 1,329 | 1,319 | 1,319 | 1,319 | -18 (-1.35%) | 1,409,000 |
23 Apr 2009 | JPY | 1,294 | 1,337 | 1,294 | 1,337 | 1,337 | +34 (+2.61%) | 1,602,000 |
22 Apr 2009 | JPY | 1,302.14 | 1,303 | 1,302.14 | 1,303 | 1,303 | -7 (-0.53%) | 1,714,000 |
21 Apr 2009 | JPY | 1,296 | 1,310 | 1,296 | 1,310 | 1,310 | -45 (-3.32%) | 2,109,000 |
20 Apr 2009 | JPY | 1,350 | 1,355 | 1,350 | 1,355 | 1,355 | -8 (-0.59%) | 2,058,000 |
17 Apr 2009 | JPY | 1,324 | 1,363 | 1,324 | 1,363 | 1,363 | +39 (+2.95%) | 2,142,000 |
16 Apr 2009 | JPY | 1,316 | 1,324 | 1,316 | 1,324 | 1,324 | +8 (+0.61%) | 2,170,000 |
15 Apr 2009 | JPY | 1,314 | 1,316 | 1,314 | 1,316 | 1,316 | +2 (+0.15%) | 3,417,000 |
14 Apr 2009 | JPY | 1,292 | 1,314 | 1,292 | 1,314 | 1,314 | +65 (+5.20%) | 3,926,000 |
13 Apr 2009 | JPY | 1,246 | 1,249 | 1,246 | 1,249 | 1,249 | -3 (-0.24%) | 1,146,000 |
10 Apr 2009 | JPY | 1,267 | 1,267 | 1,252 | 1,252 | 1,252 | +11 (+0.89%) | 2,087,000 |
9 Apr 2009 | JPY | 1,218 | 1,241 | 1,218 | 1,241 | 1,241 | +43 (+3.59%) | 1,645,000 |
8 Apr 2009 | JPY | 1,201 | 1,201 | 1,198 | 1,198 | 1,198 | -40 (-3.23%) | 1,728,000 |
7 Apr 2009 | JPY | 1,255 | 1,255 | 1,238 | 1,238 | 1,238 | -18 (-1.43%) | 2,151,000 |
6 Apr 2009 | JPY | 1,200 | 1,256 | 1,200 | 1,256 | 1,256 | +76 (+6.44%) | 4,110,000 |
3 Apr 2009 | JPY | 1,175 | 1,180 | 1,175 | 1,180 | 1,180 | +8 (+0.68%) | 2,237,000 |
2 Apr 2009 | JPY | 1,142 | 1,172 | 1,142 | 1,172 | 1,172 | +30 (+2.63%) | 2,088,000 |
1 Apr 2009 | JPY | 1,116 | 1,142 | 1,116 | 1,142 | 1,142 | +26 (+2.33%) | 2,250,000 |
31 Mar 2009 | JPY | 1,134 | 1,134 | 1,116 | 1,116 | 1,116 | -17 (-1.50%) | 2,001,000 |
30 Mar 2009 | JPY | 1,205 | 1,205 | 1,133 | 1,133 | 1,133 | -71 (-5.90%) | 2,668,000 |
27 Mar 2009 | JPY | 1,211 | 1,211 | 1,204 | 1,204 | 1,204 | +8 (+0.67%) | 2,748,000 |