Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | JPY | 1,249.5 | 1,270 | 1,248 | 1,262.5 | 1,262.5 | +21.5 (+1.73%) | 201,200 |
19 Jun 2009 | JPY | 1,246.5 | 1,249.5 | 1,230 | 1,241 | 1,241 | -38 (-2.97%) | 151,600 |
18 Jun 2009 | JPY | 1,245 | 1,290 | 1,242.5 | 1,279 | 1,279 | +31 (+2.48%) | 464,000 |
17 Jun 2009 | JPY | 1,194 | 1,248 | 1,190.5 | 1,248 | 1,248 | +76 (+6.48%) | 517,400 |
16 Jun 2009 | JPY | 1,164 | 1,182.5 | 1,150 | 1,172 | 1,172 | -17.5 (-1.47%) | 180,400 |
15 Jun 2009 | JPY | 1,185 | 1,194 | 1,183 | 1,189.5 | 1,189.5 | +23 (+1.97%) | 211,200 |
12 Jun 2009 | JPY | 1,152 | 1,172.5 | 1,148 | 1,166.5 | 1,166.5 | +12 (+1.04%) | 219,400 |
11 Jun 2009 | JPY | 1,145.5 | 1,154.5 | 1,145.5 | 1,154.5 | 1,154.5 | -3 (-0.26%) | 118,000 |
10 Jun 2009 | JPY | 1,152.375 | 1,157.5 | 1,152.375 | 1,157.5 | 1,157.5 | +10 (+0.87%) | 200,000 |
9 Jun 2009 | JPY | 1,149.975 | 1,149.975 | 1,147.5 | 1,147.5 | 1,147.5 | -31.5 (-2.67%) | 249,000 |
8 Jun 2009 | JPY | 1,182.5 | 1,182.5 | 1,179 | 1,179 | 1,179 | -15 (-1.26%) | 227,200 |
5 Jun 2009 | JPY | 1,200 | 1,200 | 1,182.5 | 1,194 | 1,194 | +1.5 (+0.13%) | 228,200 |
4 Jun 2009 | JPY | 1,189.5 | 1,192.5 | 1,189.5 | 1,192.5 | 1,192.5 | +21.5 (+1.84%) | 209,800 |
3 Jun 2009 | JPY | 1,161.115 | 1,171 | 1,161.115 | 1,171 | 1,171 | -18 (-1.51%) | 268,000 |
2 Jun 2009 | JPY | 1,188.955 | 1,189 | 1,188.955 | 1,189 | 1,189 | +0.5 (+0.04%) | 288,600 |
1 Jun 2009 | JPY | 1,200.5 | 1,210 | 1,188.5 | 1,188.5 | 1,188.5 | +9.5 (+0.81%) | 342,400 |
29 May 2009 | JPY | 1,176.53 | 1,179 | 1,176.53 | 1,179 | 1,179 | +3 (+0.26%) | 423,800 |
28 May 2009 | JPY | 1,135.74 | 1,176 | 1,135.74 | 1,176 | 1,176 | +41 (+3.61%) | 375,000 |
27 May 2009 | JPY | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | -16 (-1.39%) | 491,400 |
26 May 2009 | JPY | 1,156.5 | 1,156.5 | 1,145.5 | 1,151 | 1,151 | +25 (+2.22%) | 448,200 |
25 May 2009 | JPY | 1,119.9351 | 1,126 | 1,119.9351 | 1,126 | 1,126 | +43 (+3.97%) | 412,600 |
22 May 2009 | JPY | 1,084.74 | 1,084.74 | 1,083 | 1,083 | 1,083 | -1.5 (-0.14%) | 356,800 |
21 May 2009 | JPY | 1,061.47 | 1,084.5 | 1,061.47 | 1,084.5 | 1,084.5 | +26 (+2.46%) | 272,800 |
20 May 2009 | JPY | 1,051.235 | 1,058.5 | 1,051.235 | 1,058.5 | 1,058.5 | +10 (+0.95%) | 161,600 |
19 May 2009 | JPY | 1,052.5 | 1,052.5 | 1,041.5 | 1,048.5 | 1,048.5 | +7 (+0.67%) | 247,200 |
18 May 2009 | JPY | 1,044.5 | 1,047 | 1,029.5 | 1,041.5 | 1,041.5 | -30 (-2.80%) | 359,600 |
15 May 2009 | JPY | 1,060.195 | 1,071.5 | 1,060.195 | 1,071.5 | 1,071.5 | -33.5 (-3.03%) | 602,600 |
14 May 2009 | JPY | 1,115 | 1,119.5 | 1,105 | 1,105 | 1,105 | -35 (-3.07%) | 230,600 |
13 May 2009 | JPY | 1,108.38 | 1,140 | 1,108.38 | 1,140 | 1,140 | +34.5 (+3.12%) | 222,800 |
12 May 2009 | JPY | 1,050.225 | 1,105.5 | 1,050.225 | 1,105.5 | 1,105.5 | -69.5 (-5.91%) | 402,800 |