Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | JPY | 2,260 | 2,300 | 2,208 | 2,214 | 2,214 | -56 (-2.47%) | 848,500 |
1 Oct 2009 | JPY | 2,240 | 2,306 | 2,234 | 2,270 | 2,270 | -38 (-1.65%) | 1,127,500 |
30 Sep 2009 | JPY | 2,268 | 2,310 | 2,258 | 2,308 | 2,308 | +56 (+2.49%) | 819,000 |
29 Sep 2009 | JPY | 2,236 | 2,268 | 2,216 | 2,252 | 2,252 | +56 (+2.55%) | 949,000 |
28 Sep 2009 | JPY | 2,218 | 2,246 | 2,184 | 2,196 | 2,196 | +48 (+2.23%) | 1,096,500 |
25 Sep 2009 | JPY | 2,148 | 2,164 | 2,102 | 2,148 | 2,148 | +6 (+0.28%) | 663,000 |
24 Sep 2009 | JPY | 2,124 | 2,176 | 2,120 | 2,142 | 2,142 | -18 (-0.83%) | 726,500 |
21 Sep 2009 | JPY | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,190 | 2,196 | 2,158 | 2,160 | 2,160 | -20 (-0.92%) | 669,000 |
17 Sep 2009 | JPY | 2,140 | 2,180 | 2,140 | 2,180 | 2,180 | +42 (+1.96%) | 916,000 |
16 Sep 2009 | JPY | 2,122 | 2,160 | 2,114 | 2,138 | 2,138 | +18 (+0.85%) | 1,134,000 |
15 Sep 2009 | JPY | 2,110 | 2,120 | 2,096 | 2,120 | 2,120 | +12 (+0.57%) | 621,000 |
14 Sep 2009 | JPY | 2,106 | 2,120 | 2,086 | 2,108 | 2,108 | +2 (+0.09%) | 886,000 |
11 Sep 2009 | JPY | 2,136 | 2,136 | 2,084 | 2,106 | 2,106 | -6 (-0.28%) | 2,142,000 |
10 Sep 2009 | JPY | 2,110 | 2,116 | 2,090 | 2,112 | 2,112 | +12 (+0.57%) | 878,000 |
9 Sep 2009 | JPY | 2,104 | 2,112 | 2,072 | 2,100 | 2,100 | -2 (-0.10%) | 789,500 |
8 Sep 2009 | JPY | 2,144 | 2,144 | 2,090 | 2,102 | 2,102 | -26 (-1.22%) | 611,500 |
7 Sep 2009 | JPY | 2,174 | 2,174 | 2,120 | 2,128 | 2,128 | -16 (-0.75%) | 338,000 |
4 Sep 2009 | JPY | 2,178 | 2,180 | 2,134 | 2,144 | 2,144 | -12 (-0.56%) | 720,000 |
3 Sep 2009 | JPY | 2,144 | 2,174 | 2,136 | 2,156 | 2,156 | -26 (-1.19%) | 525,500 |
2 Sep 2009 | JPY | 2,200 | 2,202 | 2,172 | 2,182 | 2,182 | -70 (-3.11%) | 711,500 |
31 Aug 2009 | JPY | 2,268 | 2,292 | 2,232 | 2,252 | 2,252 | +18 (+0.81%) | 632,000 |
28 Aug 2009 | JPY | 2,264 | 2,264 | 2,222 | 2,234 | 2,234 | -12 (-0.53%) | 561,000 |
27 Aug 2009 | JPY | 2,260 | 2,278 | 2,234 | 2,246 | 2,246 | -20 (-0.88%) | 506,000 |
26 Aug 2009 | JPY | 2,264 | 2,272 | 2,244 | 2,266 | 2,266 | +20 (+0.89%) | 540,000 |
25 Aug 2009 | JPY | 2,270 | 2,290 | 2,242 | 2,246 | 2,246 | -64 (-2.77%) | 547,000 |
24 Aug 2009 | JPY | 2,306 | 2,336 | 2,292 | 2,310 | 2,310 | +124 (+5.67%) | 914,500 |
21 Aug 2009 | JPY | 2,192 | 2,200 | 2,164 | 2,186 | 2,186 | -26 (-1.18%) | 706,000 |
20 Aug 2009 | JPY | 2,200 | 2,214 | 2,176 | 2,212 | 2,212 | +14 (+0.64%) | 541,500 |
19 Aug 2009 | JPY | 2,212 | 2,222 | 2,194 | 2,198 | 2,198 | -12 (-0.54%) | 538,500 |