Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2009 | JPY | 1,359.51 | 1,359.51 | 1,301 | 1,301 | 1,301 | -34 (-2.55%) | 262,200 |
4 Feb 2009 | JPY | 1,330 | 1,349.5 | 1,325.5 | 1,335 | 1,335 | +35 (+2.69%) | 194,200 |
3 Feb 2009 | JPY | 1,300.65 | 1,300.65 | 1,300 | 1,300 | 1,300 | +23.5 (+1.84%) | 99,600 |
2 Feb 2009 | JPY | 1,290 | 1,294 | 1,270 | 1,276.5 | 1,276.5 | +6 (+0.47%) | 195,400 |
30 Jan 2009 | JPY | 1,224.6751 | 1,270.5 | 1,224.6751 | 1,270.5 | 1,270.5 | +46.5 (+3.80%) | 467,200 |
29 Jan 2009 | JPY | 1,253.575 | 1,253.575 | 1,224 | 1,224 | 1,224 | +1 (+0.08%) | 1,316,800 |
28 Jan 2009 | JPY | 1,249.5 | 1,249.5 | 1,223 | 1,223 | 1,223 | -34 (-2.70%) | 334,800 |
27 Jan 2009 | JPY | 1,249.165 | 1,257 | 1,249.165 | 1,257 | 1,257 | -5 (-0.40%) | 229,400 |
26 Jan 2009 | JPY | 1,262 | 1,290 | 1,262 | 1,262 | 1,262 | -83 (-6.17%) | 300,800 |
23 Jan 2009 | JPY | 1,333 | 1,345 | 1,330.62 | 1,345 | 1,345 | -24.5 (-1.79%) | 227,000 |
22 Jan 2009 | JPY | 1,379 | 1,379 | 1,369.5 | 1,369.5 | 1,369.5 | +14.5 (+1.07%) | 315,200 |
21 Jan 2009 | JPY | 1,350 | 1,367.5 | 1,347.5 | 1,355 | 1,355 | +5 (+0.37%) | 290,600 |
20 Jan 2009 | JPY | 1,350 | 1,351 | 1,345 | 1,350 | 1,350 | +4 (+0.30%) | 115,000 |
19 Jan 2009 | JPY | 1,332 | 1,353 | 1,327 | 1,346 | 1,346 | -4 (-0.30%) | 154,800 |
16 Jan 2009 | JPY | 1,325 | 1,365 | 1,322.5 | 1,350 | 1,350 | +50 (+3.85%) | 151,800 |
15 Jan 2009 | JPY | 1,297.5 | 1,309.5 | 1,296.5 | 1,300 | 1,300 | -24 (-1.81%) | 34,200 |
14 Jan 2009 | JPY | 1,310 | 1,324.5 | 1,300 | 1,324 | 1,324 | +31.5 (+2.44%) | 36,400 |
13 Jan 2009 | JPY | 1,260 | 1,300 | 1,255 | 1,292.5 | 1,292.5 | +59.5 (+4.83%) | 49,400 |
9 Jan 2009 | JPY | 1,235.5 | 1,249.5 | 1,232.5 | 1,233 | 1,233 | -12 (-0.96%) | 25,000 |
8 Jan 2009 | JPY | 1,245 | 1,245 | 1,232.5 | 1,245 | 1,245 | +39.5 (+3.28%) | 30,800 |
7 Jan 2009 | JPY | 1,216 | 1,225 | 1,205.5 | 1,205.5 | 1,205.5 | -12.5 (-1.03%) | 36,400 |
6 Jan 2009 | JPY | 1,225 | 1,240 | 1,218 | 1,218 | 1,218 | +0.5 (+0.04%) | 21,600 |
5 Jan 2009 | JPY | 1,202.5 | 1,221 | 1,202.5 | 1,217.5 | 1,217.5 | +27 (+2.27%) | 9,000 |
30 Dec 2008 | JPY | 1,195.5 | 1,199.5 | 1,186 | 1,190.5 | 1,190.5 | -8.5 (-0.71%) | 6,000 |
29 Dec 2008 | JPY | 1,185 | 1,199 | 1,185 | 1,199 | 1,199 | +29 (+2.48%) | 30,600 |
26 Dec 2008 | JPY | 1,140.5 | 1,177 | 1,140.5 | 1,170 | 1,170 | +48.5 (+4.32%) | 24,800 |
25 Dec 2008 | JPY | 1,125 | 1,125 | 1,115 | 1,121.5 | 1,121.5 | -6 (-0.53%) | 15,000 |
24 Dec 2008 | JPY | 1,171.145 | 1,171.145 | 1,127.5 | 1,127.5 | 1,127.5 | -50.5 (-4.29%) | 26,400 |
22 Dec 2008 | JPY | 1,168 | 1,178 | 1,157.5 | 1,178 | 1,178 | +3 (+0.26%) | 10,200 |
19 Dec 2008 | JPY | 1,152.5 | 1,175 | 1,152.5 | 1,175 | 1,175 | -17 (-1.43%) | 9,200 |