Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2009 | JPY | 1,913 | 1,969 | 1,895 | 1,931 | 1,931 | -5 (-0.26%) | 40,100 |
17 Sep 2009 | JPY | 1,887 | 1,939 | 1,880 | 1,936 | 1,936 | +71 (+3.81%) | 44,200 |
16 Sep 2009 | JPY | 1,822 | 1,865 | 1,822 | 1,865 | 1,865 | +58 (+3.21%) | 29,400 |
15 Sep 2009 | JPY | 1,801 | 1,809 | 1,798 | 1,807 | 1,807 | +6 (+0.33%) | 4,700 |
14 Sep 2009 | JPY | 1,810 | 1,810 | 1,794 | 1,801 | 1,801 | -12 (-0.66%) | 4,200 |
11 Sep 2009 | JPY | 1,795 | 1,830 | 1,795 | 1,813 | 1,813 | +43 (+2.43%) | 22,200 |
10 Sep 2009 | JPY | 1,782 | 1,782 | 1,756 | 1,770 | 1,770 | -29 (-1.61%) | 14,900 |
9 Sep 2009 | JPY | 1,800 | 1,810 | 1,790 | 1,799 | 1,799 | -1 (-0.06%) | 13,400 |
8 Sep 2009 | JPY | 1,783 | 1,803 | 1,783 | 1,800 | 1,800 | -1 (-0.06%) | 4,600 |
7 Sep 2009 | JPY | 1,801 | 1,815 | 1,781 | 1,801 | 1,801 | -8 (-0.44%) | 6,000 |
4 Sep 2009 | JPY | 1,830 | 1,830 | 1,800 | 1,809 | 1,809 | +8 (+0.44%) | 5,300 |
3 Sep 2009 | JPY | 1,825 | 1,831 | 1,801 | 1,801 | 1,801 | -43 (-2.33%) | 4,300 |
2 Sep 2009 | JPY | 1,865 | 1,866 | 1,821 | 1,844 | 1,844 | -5 (-0.27%) | 7,500 |
31 Aug 2009 | JPY | 1,813 | 1,860 | 1,813 | 1,849 | 1,849 | +31 (+1.71%) | 17,600 |
28 Aug 2009 | JPY | 1,849 | 1,849 | 1,816 | 1,818 | 1,818 | -32 (-1.73%) | 8,000 |
27 Aug 2009 | JPY | 1,849 | 1,850 | 1,805 | 1,850 | 1,850 | 0.0 (0.0%) | 12,400 |
26 Aug 2009 | JPY | 1,805 | 1,850 | 1,800 | 1,850 | 1,850 | +47 (+2.61%) | 17,900 |
25 Aug 2009 | JPY | 1,770 | 1,815 | 1,770 | 1,803 | 1,803 | +33 (+1.86%) | 28,200 |
24 Aug 2009 | JPY | 1,729 | 1,780 | 1,725 | 1,770 | 1,770 | +42 (+2.43%) | 41,100 |
21 Aug 2009 | JPY | 1,706 | 1,739 | 1,700 | 1,728 | 1,728 | +28 (+1.65%) | 20,100 |
20 Aug 2009 | JPY | 1,668 | 1,718 | 1,643 | 1,700 | 1,700 | +62 (+3.79%) | 27,500 |
19 Aug 2009 | JPY | 1,718 | 1,719 | 1,600 | 1,638 | 1,638 | -57 (-3.36%) | 28,500 |
18 Aug 2009 | JPY | 1,684 | 1,745 | 1,684 | 1,695 | 1,695 | -19 (-1.11%) | 11,000 |
17 Aug 2009 | JPY | 1,726 | 1,728 | 1,711 | 1,714 | 1,714 | -14 (-0.81%) | 9,600 |
14 Aug 2009 | JPY | 1,740 | 1,740 | 1,727 | 1,728 | 1,728 | -12 (-0.69%) | 6,800 |
13 Aug 2009 | JPY | 1,750 | 1,774 | 1,728 | 1,740 | 1,740 | -10 (-0.57%) | 14,900 |
12 Aug 2009 | JPY | 1,756 | 1,775 | 1,750 | 1,750 | 1,750 | -6 (-0.34%) | 9,200 |
11 Aug 2009 | JPY | 1,759 | 1,778 | 1,748 | 1,756 | 1,756 | -3 (-0.17%) | 5,600 |
10 Aug 2009 | JPY | 1,719 | 1,759 | 1,719 | 1,759 | 1,759 | +40 (+2.33%) | 6,300 |
7 Aug 2009 | JPY | 1,737 | 1,737 | 1,717 | 1,719 | 1,719 | -23 (-1.32%) | 4,600 |