Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | JPY | 2,338 | 2,368 | 2,280 | 2,302 | 2,302 | -36 (-1.54%) | 669,000 |
3 Jul 2009 | JPY | 2,366 | 2,372 | 2,294 | 2,338 | 2,338 | -74 (-3.07%) | 773,000 |
2 Jul 2009 | JPY | 2,442 | 2,446 | 2,404 | 2,412 | 2,412 | -8 (-0.33%) | 664,000 |
1 Jul 2009 | JPY | 2,436 | 2,442 | 2,406 | 2,420 | 2,420 | -18 (-0.74%) | 525,000 |
30 Jun 2009 | JPY | 2,424 | 2,460 | 2,424 | 2,438 | 2,438 | +12 (+0.49%) | 508,500 |
29 Jun 2009 | JPY | 2,406 | 2,452 | 2,400 | 2,426 | 2,426 | +60 (+2.54%) | 600,000 |
26 Jun 2009 | JPY | 2,380 | 2,396 | 2,340 | 2,366 | 2,366 | -26 (-1.09%) | 653,000 |
25 Jun 2009 | JPY | 2,382 | 2,416 | 2,376 | 2,392 | 2,392 | +34 (+1.44%) | 469,500 |
24 Jun 2009 | JPY | 2,372 | 2,376 | 2,348 | 2,358 | 2,358 | -28 (-1.17%) | 493,500 |
23 Jun 2009 | JPY | 2,388 | 2,408 | 2,370 | 2,386 | 2,386 | -42 (-1.73%) | 713,500 |
22 Jun 2009 | JPY | 2,418 | 2,464 | 2,414 | 2,428 | 2,428 | +20 (+0.83%) | 800,500 |
19 Jun 2009 | JPY | 2,392 | 2,420 | 2,374 | 2,408 | 2,408 | -26 (-1.07%) | 947,500 |
18 Jun 2009 | JPY | 2,414 | 2,442 | 2,410 | 2,434 | 2,434 | +26 (+1.08%) | 489,500 |
17 Jun 2009 | JPY | 2,398 | 2,426 | 2,392 | 2,408 | 2,408 | +58 (+2.47%) | 653,000 |
16 Jun 2009 | JPY | 2,366 | 2,366 | 2,340 | 2,350 | 2,350 | -40 (-1.67%) | 547,000 |
15 Jun 2009 | JPY | 2,380 | 2,410 | 2,380 | 2,390 | 2,390 | +26 (+1.10%) | 532,000 |
12 Jun 2009 | JPY | 2,332 | 2,400 | 2,332 | 2,364 | 2,364 | +2 (+0.08%) | 2,111,500 |
11 Jun 2009 | JPY | 2,398 | 2,400 | 2,362 | 2,362 | 2,362 | 0.0 (0.0%) | 829,500 |
10 Jun 2009 | JPY | 2,316 | 2,362 | 2,316 | 2,362 | 2,362 | +34 (+1.46%) | 497,500 |
9 Jun 2009 | JPY | 2,308 | 2,328 | 2,308 | 2,328 | 2,328 | +44 (+1.93%) | 608,000 |
8 Jun 2009 | JPY | 2,278 | 2,284 | 2,278 | 2,284 | 2,284 | +42 (+1.87%) | 398,500 |
5 Jun 2009 | JPY | 2,262.9033 | 2,262.9033 | 2,242 | 2,242 | 2,242 | -14 (-0.62%) | 682,500 |
4 Jun 2009 | JPY | 2,252 | 2,256 | 2,252 | 2,256 | 2,256 | -30 (-1.31%) | 463,500 |
3 Jun 2009 | JPY | 2,288 | 2,288 | 2,286 | 2,286 | 2,286 | -42 (-1.80%) | 425,500 |
2 Jun 2009 | JPY | 2,315.7307 | 2,328 | 2,315.7307 | 2,328 | 2,328 | +6 (+0.26%) | 621,000 |
1 Jun 2009 | JPY | 2,304 | 2,322 | 2,304 | 2,322 | 2,322 | +28 (+1.22%) | 427,000 |
29 May 2009 | JPY | 2,282 | 2,294 | 2,282 | 2,294 | 2,294 | +6 (+0.26%) | 563,000 |
28 May 2009 | JPY | 2,344 | 2,344 | 2,288 | 2,288 | 2,288 | -54 (-2.31%) | 634,000 |
27 May 2009 | JPY | 2,314 | 2,342 | 2,314 | 2,342 | 2,342 | +28 (+1.21%) | 552,000 |
26 May 2009 | JPY | 2,312 | 2,314 | 2,312 | 2,314 | 2,314 | +2 (+0.09%) | 501,000 |