Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | JPY | 2,128 | 2,130 | 2,104 | 2,108 | 2,108 | +20 (+0.96%) | 958,000 |
16 Nov 2009 | JPY | 2,080 | 2,120 | 2,080 | 2,088 | 2,088 | +28 (+1.36%) | 905,000 |
13 Nov 2009 | JPY | 2,030 | 2,078 | 2,030 | 2,060 | 2,060 | +42 (+2.08%) | 1,249,000 |
12 Nov 2009 | JPY | 2,082 | 2,082 | 2,016 | 2,018 | 2,018 | -70 (-3.35%) | 636,500 |
11 Nov 2009 | JPY | 2,092 | 2,114 | 2,076 | 2,088 | 2,088 | +36 (+1.75%) | 753,500 |
10 Nov 2009 | JPY | 2,070 | 2,080 | 2,042 | 2,052 | 2,052 | +22 (+1.08%) | 791,500 |
9 Nov 2009 | JPY | 2,074 | 2,082 | 2,012 | 2,030 | 2,030 | -26 (-1.26%) | 1,454,000 |
6 Nov 2009 | JPY | 2,116 | 2,126 | 2,040 | 2,056 | 2,056 | -20 (-0.96%) | 1,106,000 |
5 Nov 2009 | JPY | 2,092 | 2,098 | 2,056 | 2,076 | 2,076 | -14 (-0.67%) | 437,500 |
4 Nov 2009 | JPY | 2,086 | 2,096 | 2,054 | 2,090 | 2,090 | -8 (-0.38%) | 607,500 |
2 Nov 2009 | JPY | 2,106 | 2,114 | 2,086 | 2,098 | 2,098 | -48 (-2.24%) | 783,000 |
30 Oct 2009 | JPY | 2,184 | 2,186 | 2,144 | 2,146 | 2,146 | +2 (+0.09%) | 620,000 |
29 Oct 2009 | JPY | 2,182 | 2,216 | 2,138 | 2,144 | 2,144 | -42 (-1.92%) | 975,500 |
28 Oct 2009 | JPY | 2,170 | 2,208 | 2,162 | 2,186 | 2,186 | +4 (+0.18%) | 690,500 |
27 Oct 2009 | JPY | 2,192 | 2,220 | 2,178 | 2,182 | 2,182 | -36 (-1.62%) | 449,000 |
26 Oct 2009 | JPY | 2,214 | 2,232 | 2,202 | 2,218 | 2,218 | -10 (-0.45%) | 391,000 |
23 Oct 2009 | JPY | 2,246 | 2,262 | 2,224 | 2,228 | 2,228 | +2 (+0.09%) | 415,500 |
22 Oct 2009 | JPY | 2,256 | 2,258 | 2,216 | 2,226 | 2,226 | -30 (-1.33%) | 386,000 |
21 Oct 2009 | JPY | 2,244 | 2,272 | 2,244 | 2,256 | 2,256 | -4 (-0.18%) | 450,500 |
20 Oct 2009 | JPY | 2,204 | 2,266 | 2,200 | 2,260 | 2,260 | +64 (+2.91%) | 656,500 |
19 Oct 2009 | JPY | 2,220 | 2,224 | 2,194 | 2,196 | 2,196 | -40 (-1.79%) | 705,500 |
16 Oct 2009 | JPY | 2,230 | 2,252 | 2,228 | 2,236 | 2,236 | 0.0 (0.0%) | 595,500 |
15 Oct 2009 | JPY | 2,244 | 2,256 | 2,222 | 2,236 | 2,236 | +10 (+0.45%) | 506,500 |
14 Oct 2009 | JPY | 2,216 | 2,248 | 2,200 | 2,226 | 2,226 | +38 (+1.74%) | 762,000 |
13 Oct 2009 | JPY | 2,198 | 2,216 | 2,166 | 2,188 | 2,188 | -22 (-1.00%) | 587,500 |
9 Oct 2009 | JPY | 2,224 | 2,224 | 2,194 | 2,210 | 2,210 | +2 (+0.09%) | 749,500 |
8 Oct 2009 | JPY | 2,218 | 2,240 | 2,202 | 2,208 | 2,208 | -8 (-0.36%) | 540,000 |
7 Oct 2009 | JPY | 2,214 | 2,232 | 2,176 | 2,216 | 2,216 | -10 (-0.45%) | 667,500 |
6 Oct 2009 | JPY | 2,292 | 2,292 | 2,220 | 2,226 | 2,226 | -58 (-2.54%) | 780,000 |
5 Oct 2009 | JPY | 2,216 | 2,298 | 2,214 | 2,284 | 2,284 | +70 (+3.16%) | 1,019,000 |