Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 2,640 | 2,640 | 2,515 | 2,550 | 2,550 | -50 (-1.92%) | 22,300 |
4 Nov 2009 | JPY | 2,615 | 2,640 | 2,570 | 2,600 | 2,600 | -40 (-1.52%) | 9,800 |
2 Nov 2009 | JPY | 2,675 | 2,675 | 2,610 | 2,640 | 2,640 | -60 (-2.22%) | 4,200 |
30 Oct 2009 | JPY | 2,730 | 2,785 | 2,675 | 2,700 | 2,700 | -30 (-1.10%) | 29,700 |
29 Oct 2009 | JPY | 2,680 | 2,750 | 2,600 | 2,730 | 2,730 | +50 (+1.87%) | 41,800 |
28 Oct 2009 | JPY | 2,590 | 2,680 | 2,585 | 2,680 | 2,680 | +130 (+5.10%) | 32,900 |
27 Oct 2009 | JPY | 2,550 | 2,570 | 2,550 | 2,550 | 2,550 | -15 (-0.58%) | 6,400 |
26 Oct 2009 | JPY | 2,530 | 2,570 | 2,500 | 2,565 | 2,565 | +15 (+0.59%) | 4,700 |
23 Oct 2009 | JPY | 2,580 | 2,600 | 2,540 | 2,550 | 2,550 | -40 (-1.54%) | 5,900 |
22 Oct 2009 | JPY | 2,600 | 2,605 | 2,540 | 2,590 | 2,590 | +25 (+0.97%) | 25,400 |
21 Oct 2009 | JPY | 2,380 | 2,600 | 2,365 | 2,565 | 2,565 | +185 (+7.77%) | 12,500 |
20 Oct 2009 | JPY | 2,400 | 2,400 | 2,360 | 2,380 | 2,380 | +15 (+0.63%) | 17,800 |
19 Oct 2009 | JPY | 2,400 | 2,400 | 2,340 | 2,365 | 2,365 | -35 (-1.46%) | 8,800 |
16 Oct 2009 | JPY | 2,430 | 2,440 | 2,400 | 2,400 | 2,400 | -70 (-2.83%) | 21,600 |
15 Oct 2009 | JPY | 2,510 | 2,525 | 2,420 | 2,470 | 2,470 | -30 (-1.20%) | 19,000 |
14 Oct 2009 | JPY | 2,500 | 2,550 | 2,490 | 2,500 | 2,500 | +50 (+2.04%) | 15,100 |
13 Oct 2009 | JPY | 2,400 | 2,610 | 2,395 | 2,450 | 2,450 | +100 (+4.26%) | 21,600 |
9 Oct 2009 | JPY | 2,230 | 2,400 | 2,225 | 2,350 | 2,350 | +40 (+1.73%) | 24,500 |
8 Oct 2009 | JPY | 2,350 | 2,365 | 2,210 | 2,310 | 2,310 | -25 (-1.07%) | 27,200 |
7 Oct 2009 | JPY | 2,300 | 2,370 | 2,200 | 2,335 | 2,335 | +105 (+4.71%) | 28,400 |
6 Oct 2009 | JPY | 2,200 | 2,250 | 2,180 | 2,230 | 2,230 | +95 (+4.45%) | 40,300 |
5 Oct 2009 | JPY | 2,100 | 2,160 | 2,050 | 2,135 | 2,135 | +136 (+6.80%) | 32,900 |
2 Oct 2009 | JPY | 2,045 | 2,060 | 1,997 | 1,999 | 1,999 | -46 (-2.25%) | 18,900 |
1 Oct 2009 | JPY | 1,978 | 2,090 | 1,978 | 2,045 | 2,045 | +90 (+4.60%) | 53,900 |
30 Sep 2009 | JPY | 1,935 | 1,984 | 1,935 | 1,955 | 1,955 | -15 (-0.76%) | 21,800 |
29 Sep 2009 | JPY | 1,930 | 1,979 | 1,930 | 1,970 | 1,970 | +50 (+2.60%) | 25,400 |
28 Sep 2009 | JPY | 1,919 | 1,940 | 1,919 | 1,920 | 1,920 | -53 (-2.69%) | 7,100 |
25 Sep 2009 | JPY | 1,936 | 1,978 | 1,936 | 1,973 | 1,973 | -1 (-0.05%) | 6,600 |
24 Sep 2009 | JPY | 1,968 | 1,980 | 1,903 | 1,974 | 1,974 | +43 (+2.23%) | 29,500 |
21 Sep 2009 | JPY | 1,931 | 1,931 | 1,931 | 1,931 | 1,931 | 0.0 (0.0%) | 0 |