Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | JPY | 2,144 | 2,144 | 2,108 | 2,114 | 2,114 | -34 (-1.58%) | 523,500 |
30 Dec 2009 | JPY | 2,164 | 2,182 | 2,148 | 2,148 | 2,148 | -12 (-0.56%) | 435,000 |
29 Dec 2009 | JPY | 2,152 | 2,170 | 2,150 | 2,160 | 2,160 | +10 (+0.47%) | 541,500 |
28 Dec 2009 | JPY | 2,122 | 2,156 | 2,114 | 2,150 | 2,150 | +38 (+1.80%) | 434,000 |
25 Dec 2009 | JPY | 2,092 | 2,118 | 2,080 | 2,112 | 2,112 | -4 (-0.19%) | 348,000 |
24 Dec 2009 | JPY | 2,084 | 2,120 | 2,082 | 2,116 | 2,116 | +42 (+2.03%) | 665,500 |
22 Dec 2009 | JPY | 2,084 | 2,094 | 2,060 | 2,074 | 2,074 | -18 (-0.86%) | 544,000 |
21 Dec 2009 | JPY | 2,102 | 2,104 | 2,086 | 2,092 | 2,092 | +20 (+0.97%) | 328,000 |
18 Dec 2009 | JPY | 2,058 | 2,072 | 2,046 | 2,072 | 2,072 | +16 (+0.78%) | 422,000 |
17 Dec 2009 | JPY | 2,068 | 2,074 | 2,038 | 2,056 | 2,056 | +8 (+0.39%) | 675,500 |
16 Dec 2009 | JPY | 2,076 | 2,076 | 2,038 | 2,048 | 2,048 | 0.0 (0.0%) | 754,500 |
15 Dec 2009 | JPY | 2,056 | 2,060 | 2,032 | 2,048 | 2,048 | -24 (-1.16%) | 549,500 |
14 Dec 2009 | JPY | 2,100 | 2,102 | 2,060 | 2,072 | 2,072 | -24 (-1.15%) | 466,500 |
11 Dec 2009 | JPY | 2,126 | 2,126 | 2,052 | 2,096 | 2,096 | -8 (-0.38%) | 1,811,000 |
10 Dec 2009 | JPY | 2,160 | 2,160 | 2,098 | 2,104 | 2,104 | -54 (-2.50%) | 423,000 |
9 Dec 2009 | JPY | 2,168 | 2,172 | 2,150 | 2,158 | 2,158 | -4 (-0.19%) | 464,500 |
8 Dec 2009 | JPY | 2,134 | 2,172 | 2,128 | 2,162 | 2,162 | +20 (+0.93%) | 571,000 |
7 Dec 2009 | JPY | 2,156 | 2,162 | 2,124 | 2,142 | 2,142 | -8 (-0.37%) | 499,500 |
4 Dec 2009 | JPY | 2,182 | 2,200 | 2,128 | 2,150 | 2,150 | -34 (-1.56%) | 676,500 |
3 Dec 2009 | JPY | 2,146 | 2,184 | 2,132 | 2,184 | 2,184 | +50 (+2.34%) | 610,000 |
2 Dec 2009 | JPY | 2,120 | 2,136 | 2,092 | 2,134 | 2,134 | +10 (+0.47%) | 556,000 |
1 Dec 2009 | JPY | 2,120 | 2,140 | 2,106 | 2,124 | 2,124 | -16 (-0.75%) | 1,000,500 |
30 Nov 2009 | JPY | 2,096 | 2,146 | 2,096 | 2,140 | 2,140 | +46 (+2.20%) | 500,500 |
27 Nov 2009 | JPY | 2,102 | 2,126 | 2,090 | 2,094 | 2,094 | -22 (-1.04%) | 663,000 |
26 Nov 2009 | JPY | 2,080 | 2,124 | 2,080 | 2,116 | 2,116 | -10 (-0.47%) | 550,500 |
25 Nov 2009 | JPY | 2,150 | 2,164 | 2,118 | 2,126 | 2,126 | -22 (-1.02%) | 445,000 |
24 Nov 2009 | JPY | 2,128 | 2,156 | 2,094 | 2,148 | 2,148 | -20 (-0.92%) | 683,000 |
20 Nov 2009 | JPY | 2,146 | 2,174 | 2,146 | 2,168 | 2,168 | +8 (+0.37%) | 656,000 |
19 Nov 2009 | JPY | 2,170 | 2,184 | 2,150 | 2,160 | 2,160 | -6 (-0.28%) | 839,500 |
18 Nov 2009 | JPY | 2,132 | 2,196 | 2,130 | 2,166 | 2,166 | +58 (+2.75%) | 1,540,500 |