Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | JPY | 49.82 | 50.42 | 49.22 | 49.62 | 49.62 | -1.08 (-2.13%) | 50,000 |
3 Jul 2009 | JPY | 49 | 50.98 | 48.04 | 50.7 | 50.7 | +0.12 (+0.24%) | 78,000 |
2 Jul 2009 | JPY | 51 | 51 | 50.14 | 50.58 | 50.58 | +0.06 (+0.12%) | 33,500 |
1 Jul 2009 | JPY | 50.4 | 51.4 | 50.4 | 50.52 | 50.52 | -0.48 (-0.94%) | 38,000 |
30 Jun 2009 | JPY | 53 | 53 | 51 | 51 | 51 | -0.2 (-0.39%) | 79,000 |
29 Jun 2009 | JPY | 50.8 | 52.14 | 50.4 | 51.2 | 51.2 | +0.38 (+0.75%) | 38,000 |
26 Jun 2009 | JPY | 51.2 | 52.2 | 50 | 50.82 | 50.82 | -0.38 (-0.74%) | 53,000 |
25 Jun 2009 | JPY | 49.62 | 51.6 | 49.6 | 51.2 | 51.2 | +1.62 (+3.27%) | 65,000 |
24 Jun 2009 | JPY | 49.62 | 49.62 | 49 | 49.58 | 49.58 | -0.44 (-0.88%) | 42,000 |
23 Jun 2009 | JPY | 49.48 | 50.4 | 49.2 | 50.02 | 50.02 | -0.58 (-1.15%) | 78,500 |
22 Jun 2009 | JPY | 50.64 | 51.2 | 50.48 | 50.6 | 50.6 | -0.4 (-0.78%) | 62,500 |
19 Jun 2009 | JPY | 50.4 | 51 | 50.12 | 51 | 51 | 0.0 (0.0%) | 46,500 |
18 Jun 2009 | JPY | 50.16 | 51.6 | 50.06 | 51 | 51 | -0.4 (-0.78%) | 114,000 |
17 Jun 2009 | JPY | 53.98 | 55 | 51.4 | 51.4 | 51.4 | -2.82 (-5.20%) | 105,000 |
16 Jun 2009 | JPY | 54.9 | 55.6 | 54 | 54.22 | 54.22 | -2.48 (-4.37%) | 117,500 |
15 Jun 2009 | JPY | 55.24 | 57.2 | 55 | 56.7 | 56.7 | +4.34 (+8.29%) | 286,500 |
12 Jun 2009 | JPY | 51 | 52.36 | 50 | 52.36 | 52.36 | +1.64 (+3.23%) | 201,500 |
11 Jun 2009 | JPY | 50.64 | 50.78 | 50 | 50.72 | 50.72 | +0.4 (+0.79%) | 125,000 |
10 Jun 2009 | JPY | 49.66 | 50.32 | 49.1 | 50.32 | 50.32 | +0.94 (+1.90%) | 108,000 |
9 Jun 2009 | JPY | 49.4 | 49.5 | 48.2 | 49.38 | 49.38 | +0.38 (+0.78%) | 104,500 |
8 Jun 2009 | JPY | 47.22 | 49.2 | 46.76 | 49 | 49 | +2.96 (+6.43%) | 86,500 |
5 Jun 2009 | JPY | 46.28 | 46.7 | 46 | 46.04 | 46.04 | -1.76 (-3.68%) | 87,500 |
4 Jun 2009 | JPY | 46.34 | 47.9 | 46.3 | 47.8 | 47.8 | +0.2 (+0.42%) | 82,000 |
3 Jun 2009 | JPY | 47 | 47.9 | 46.2 | 47.6 | 47.6 | -2.18 (-4.38%) | 71,500 |
2 Jun 2009 | JPY | 48 | 49.78 | 48 | 49.78 | 49.78 | +1.78 (+3.71%) | 203,000 |
1 Jun 2009 | JPY | 49.4 | 50 | 48 | 48 | 48 | -0.6 (-1.23%) | 216,000 |
29 May 2009 | JPY | 46.6 | 48.94 | 46.28 | 48.6 | 48.6 | +2.6 (+5.65%) | 210,000 |
28 May 2009 | JPY | 43.82 | 47.4 | 43.8 | 46 | 46 | +2.04 (+4.64%) | 194,500 |
27 May 2009 | JPY | 43.4 | 43.96 | 43 | 43.96 | 43.96 | +1.62 (+3.83%) | 216,500 |
26 May 2009 | JPY | 41.54 | 42.36 | 41.14 | 42.34 | 42.34 | +1.94 (+4.80%) | 100,000 |