Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | JPY | 40.42 | 40.7 | 40.06 | 40.4 | 40.4 | +0.02 (+0.05%) | 48,000 |
22 May 2009 | JPY | 39.66 | 41.4 | 39.66 | 40.38 | 40.38 | +0.52 (+1.30%) | 87,500 |
21 May 2009 | JPY | 40.2 | 40.56 | 39.82 | 39.86 | 39.86 | -0.14 (-0.35%) | 50,000 |
20 May 2009 | JPY | 39.8 | 40.2 | 39.8 | 40 | 40 | -0.4 (-0.99%) | 63,500 |
19 May 2009 | JPY | 40.34 | 40.76 | 40.1 | 40.4 | 40.4 | -0.4 (-0.98%) | 70,000 |
18 May 2009 | JPY | 40 | 40.9 | 39.64 | 40.8 | 40.8 | -0.4 (-0.97%) | 129,000 |
15 May 2009 | JPY | 41.66 | 42 | 41.2 | 41.2 | 41.2 | -1.14 (-2.69%) | 74,500 |
14 May 2009 | JPY | 41.02 | 42.34 | 41.02 | 42.34 | 42.34 | -1.16 (-2.67%) | 47,000 |
13 May 2009 | JPY | 43 | 43.5 | 42.7 | 43.5 | 43.5 | -0.1 (-0.23%) | 53,500 |
12 May 2009 | JPY | 43.2 | 43.6 | 43.04 | 43.6 | 43.6 | +0.6 (+1.40%) | 38,500 |
11 May 2009 | JPY | 43.5 | 43.6 | 43 | 43 | 43 | +1.02 (+2.43%) | 108,500 |
8 May 2009 | JPY | 42 | 42 | 41.22 | 41.98 | 41.98 | +0.98 (+2.39%) | 52,000 |
7 May 2009 | JPY | 41.32 | 41.84 | 40.64 | 41 | 41 | +0.98 (+2.45%) | 134,000 |
1 May 2009 | JPY | 39.92 | 41.6 | 39.9 | 40.02 | 40.02 | -0.46 (-1.14%) | 78,000 |
30 Apr 2009 | JPY | 40.1 | 40.48 | 40.02 | 40.48 | 40.48 | +0.28 (+0.70%) | 64,500 |
28 Apr 2009 | JPY | 40.32 | 41.98 | 40.2 | 40.2 | 40.2 | -2.6 (-6.07%) | 106,000 |
27 Apr 2009 | JPY | 44.92 | 44.92 | 42.64 | 42.8 | 42.8 | +0.4 (+0.94%) | 280,500 |
24 Apr 2009 | JPY | 41 | 42.4 | 40.5 | 42.4 | 42.4 | +2.66 (+6.69%) | 119,500 |
23 Apr 2009 | JPY | 39.42 | 40 | 38.62 | 39.74 | 39.74 | +0.16 (+0.40%) | 110,500 |
22 Apr 2009 | JPY | 39.34 | 39.9 | 38.5 | 39.58 | 39.58 | -1.62 (-3.93%) | 215,000 |
21 Apr 2009 | JPY | 41.36 | 42.24 | 40.76 | 41.2 | 41.2 | -2.5 (-5.72%) | 139,000 |
20 Apr 2009 | JPY | 42.42 | 43.7 | 42.42 | 43.7 | 43.7 | +2.7 (+6.59%) | 506,500 |
17 Apr 2009 | JPY | 39.56 | 41 | 39.36 | 41 | 41 | -3 (-6.82%) | 987,000 |
16 Apr 2009 | JPY | 44 | 44 | 44 | 44 | 44 | -6 (-12%) | 115,500 |
15 Apr 2009 | JPY | 50.44 | 51.4 | 50 | 50 | 50 | -1.6 (-3.10%) | 231,000 |
14 Apr 2009 | JPY | 50.8 | 52 | 50.78 | 51.6 | 51.6 | -0.4 (-0.77%) | 273,000 |
13 Apr 2009 | JPY | 52 | 52.2 | 51 | 52 | 52 | +1.8 (+3.59%) | 347,500 |
10 Apr 2009 | JPY | 49.62 | 50.2 | 49.1 | 50.2 | 50.2 | +0.6 (+1.21%) | 155,500 |
9 Apr 2009 | JPY | 49.04 | 49.6 | 49 | 49.6 | 49.6 | -0.38 (-0.76%) | 88,000 |
8 Apr 2009 | JPY | 50 | 50 | 49 | 49.98 | 49.98 | -0.02 (-0.04%) | 98,500 |