Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | JPY | 2,320 | 2,355 | 2,315 | 2,345 | 2,345 | +5 (+0.21%) | 108,600 |
23 Jun 2009 | JPY | 2,375 | 2,375 | 2,335 | 2,340 | 2,340 | -90 (-3.70%) | 127,000 |
22 Jun 2009 | JPY | 2,410 | 2,455 | 2,390 | 2,430 | 2,430 | +35 (+1.46%) | 118,200 |
19 Jun 2009 | JPY | 2,410 | 2,415 | 2,385 | 2,395 | 2,395 | -30 (-1.24%) | 111,200 |
18 Jun 2009 | JPY | 2,420 | 2,430 | 2,415 | 2,425 | 2,425 | +10 (+0.41%) | 100,600 |
17 Jun 2009 | JPY | 2,385 | 2,430 | 2,385 | 2,415 | 2,415 | +15 (+0.63%) | 109,800 |
16 Jun 2009 | JPY | 2,425 | 2,425 | 2,390 | 2,400 | 2,400 | -5 (-0.21%) | 144,200 |
15 Jun 2009 | JPY | 2,390 | 2,405 | 2,385 | 2,405 | 2,405 | 0.0 (0.0%) | 95,000 |
12 Jun 2009 | JPY | 2,415 | 2,430 | 2,390 | 2,405 | 2,405 | +45 (+1.91%) | 298,800 |
11 Jun 2009 | JPY | 2,370 | 2,380 | 2,355 | 2,360 | 2,360 | -30 (-1.26%) | 151,600 |
10 Jun 2009 | JPY | 2,365 | 2,390 | 2,365 | 2,390 | 2,390 | +35 (+1.49%) | 113,400 |
9 Jun 2009 | JPY | 2,365 | 2,365 | 2,355 | 2,355 | 2,355 | -15 (-0.63%) | 84,200 |
8 Jun 2009 | JPY | 2,375 | 2,375 | 2,370 | 2,370 | 2,370 | +20 (+0.85%) | 123,800 |
5 Jun 2009 | JPY | 2,452.4815 | 2,452.4815 | 2,350 | 2,350 | 2,350 | -95 (-3.89%) | 341,400 |
4 Jun 2009 | JPY | 2,475 | 2,475 | 2,445 | 2,445 | 2,445 | -90 (-3.55%) | 253,400 |
3 Jun 2009 | JPY | 2,545 | 2,545 | 2,535 | 2,535 | 2,535 | +100 (+4.11%) | 300,800 |
2 Jun 2009 | JPY | 2,456.615 | 2,456.615 | 2,435 | 2,435 | 2,435 | -15 (-0.61%) | 201,000 |
1 Jun 2009 | JPY | 2,465 | 2,465 | 2,450 | 2,450 | 2,450 | -15 (-0.61%) | 205,200 |
29 May 2009 | JPY | 2,515 | 2,515 | 2,465 | 2,465 | 2,465 | -50 (-1.99%) | 182,800 |
28 May 2009 | JPY | 2,530 | 2,530 | 2,515 | 2,515 | 2,515 | -15 (-0.59%) | 236,400 |
27 May 2009 | JPY | 2,545 | 2,545 | 2,530 | 2,530 | 2,530 | -75 (-2.88%) | 231,800 |
26 May 2009 | JPY | 2,610 | 2,610 | 2,605 | 2,605 | 2,605 | +30 (+1.17%) | 182,400 |
25 May 2009 | JPY | 2,555 | 2,575 | 2,555 | 2,575 | 2,575 | +15 (+0.59%) | 142,400 |
22 May 2009 | JPY | 2,550 | 2,560 | 2,550 | 2,560 | 2,560 | +85 (+3.43%) | 337,200 |
21 May 2009 | JPY | 2,400 | 2,475 | 2,400 | 2,475 | 2,475 | +70 (+2.91%) | 364,400 |
20 May 2009 | JPY | 2,360 | 2,405 | 2,360 | 2,405 | 2,405 | +45 (+1.91%) | 334,800 |
19 May 2009 | JPY | 2,345 | 2,360 | 2,345 | 2,360 | 2,360 | +15 (+0.64%) | 179,800 |
18 May 2009 | JPY | 2,350 | 2,350 | 2,345 | 2,345 | 2,345 | +20 (+0.86%) | 218,000 |
15 May 2009 | JPY | 2,305 | 2,325 | 2,305 | 2,325 | 2,325 | +10 (+0.43%) | 187,800 |
14 May 2009 | JPY | 2,320 | 2,320 | 2,315 | 2,315 | 2,315 | +35 (+1.54%) | 255,400 |