Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | JPY | 2,312 | 2,314 | 2,312 | 2,314 | 2,314 | +2 (+0.09%) | 501,000 |
25 May 2009 | JPY | 2,226 | 2,312 | 2,226 | 2,312 | 2,312 | +82 (+3.68%) | 791,000 |
22 May 2009 | JPY | 2,164 | 2,230 | 2,164 | 2,230 | 2,230 | +70 (+3.24%) | 766,500 |
21 May 2009 | JPY | 2,182 | 2,182 | 2,160 | 2,160 | 2,160 | -22 (-1.01%) | 538,000 |
20 May 2009 | JPY | 2,212 | 2,212 | 2,182 | 2,182 | 2,182 | -30 (-1.36%) | 473,000 |
19 May 2009 | JPY | 2,198 | 2,212 | 2,198 | 2,212 | 2,212 | +14 (+0.64%) | 505,000 |
18 May 2009 | JPY | 2,158 | 2,198 | 2,158 | 2,198 | 2,198 | +40 (+1.85%) | 571,000 |
15 May 2009 | JPY | 2,176 | 2,176 | 2,158 | 2,158 | 2,158 | -16 (-0.74%) | 480,000 |
14 May 2009 | JPY | 2,192 | 2,192 | 2,174 | 2,174 | 2,174 | -18 (-0.82%) | 706,000 |
13 May 2009 | JPY | 2,098 | 2,192 | 2,098 | 2,192 | 2,192 | +96 (+4.58%) | 845,500 |
12 May 2009 | JPY | 2,145.2212 | 2,145.2212 | 2,096 | 2,096 | 2,096 | -56 (-2.60%) | 783,000 |
11 May 2009 | JPY | 2,104 | 2,152 | 2,104 | 2,152 | 2,152 | +50 (+2.38%) | 495,500 |
8 May 2009 | JPY | 2,022 | 2,102 | 2,022 | 2,102 | 2,102 | +46 (+2.24%) | 907,000 |
7 May 2009 | JPY | 2,012.3189 | 2,056 | 2,012.3189 | 2,056 | 2,056 | +50 (+2.49%) | 588,000 |
1 May 2009 | JPY | 1,988 | 2,006 | 1,988 | 2,006 | 2,006 | -20 (-0.99%) | 886,500 |
30 Apr 2009 | JPY | 2,020 | 2,026 | 2,020 | 2,026 | 2,026 | +6 (+0.30%) | 523,000 |
28 Apr 2009 | JPY | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0.0 (0.0%) | 763,500 |
27 Apr 2009 | JPY | 2,106.2976 | 2,106.2976 | 2,020 | 2,020 | 2,020 | -92 (-4.36%) | 1,450,500 |
24 Apr 2009 | JPY | 2,134 | 2,134 | 2,112 | 2,112 | 2,112 | -10 (-0.47%) | 514,500 |
23 Apr 2009 | JPY | 2,062 | 2,122 | 2,062 | 2,122 | 2,122 | +14 (+0.66%) | 599,500 |
22 Apr 2009 | JPY | 2,065.532 | 2,108 | 2,065.532 | 2,108 | 2,108 | +30 (+1.44%) | 851,500 |
21 Apr 2009 | JPY | 2,138 | 2,138 | 2,078 | 2,078 | 2,078 | -54 (-2.53%) | 602,500 |
20 Apr 2009 | JPY | 2,136 | 2,136 | 2,132 | 2,132 | 2,132 | -34 (-1.57%) | 793,500 |
17 Apr 2009 | JPY | 2,234 | 2,234 | 2,166 | 2,166 | 2,166 | -68 (-3.04%) | 833,000 |
16 Apr 2009 | JPY | 2,232 | 2,234 | 2,232 | 2,234 | 2,234 | +2 (+0.09%) | 735,500 |
15 Apr 2009 | JPY | 2,190 | 2,232 | 2,190 | 2,232 | 2,232 | +42 (+1.92%) | 570,000 |
14 Apr 2009 | JPY | 2,180 | 2,190 | 2,180 | 2,190 | 2,190 | +2 (+0.09%) | 539,000 |
13 Apr 2009 | JPY | 2,184 | 2,188 | 2,184 | 2,188 | 2,188 | -18 (-0.82%) | 330,000 |
10 Apr 2009 | JPY | 2,194 | 2,206 | 2,194 | 2,206 | 2,206 | +28 (+1.29%) | 729,500 |
9 Apr 2009 | JPY | 2,182 | 2,182 | 2,178 | 2,178 | 2,178 | +28 (+1.30%) | 440,500 |