Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | JPY | 1,645 | 1,690 | 1,635 | 1,661 | 1,661 | +10 (+0.61%) | 9,700 |
23 Jun 2009 | JPY | 1,632 | 1,670 | 1,632 | 1,651 | 1,651 | -39 (-2.31%) | 14,800 |
22 Jun 2009 | JPY | 1,691 | 1,691 | 1,665 | 1,690 | 1,690 | 0.0 (0.0%) | 17,400 |
19 Jun 2009 | JPY | 1,687 | 1,699 | 1,674 | 1,690 | 1,690 | -32 (-1.86%) | 9,600 |
18 Jun 2009 | JPY | 1,730 | 1,733 | 1,714 | 1,722 | 1,722 | -26 (-1.49%) | 14,600 |
17 Jun 2009 | JPY | 1,728 | 1,748 | 1,720 | 1,748 | 1,748 | +83 (+4.98%) | 22,000 |
16 Jun 2009 | JPY | 1,627 | 1,675 | 1,620 | 1,665 | 1,665 | +55 (+3.42%) | 21,200 |
15 Jun 2009 | JPY | 1,620 | 1,620 | 1,610 | 1,610 | 1,610 | +4 (+0.25%) | 11,000 |
12 Jun 2009 | JPY | 1,606 | 1,609 | 1,605 | 1,606 | 1,606 | +6 (+0.38%) | 6,300 |
11 Jun 2009 | JPY | 1,600 | 1,610 | 1,595 | 1,600 | 1,600 | +3 (+0.19%) | 14,400 |
10 Jun 2009 | JPY | 1,612 | 1,620 | 1,597 | 1,597 | 1,597 | +9 (+0.57%) | 15,000 |
9 Jun 2009 | JPY | 1,600 | 1,618 | 1,588 | 1,588 | 1,588 | +37 (+2.39%) | 46,500 |
8 Jun 2009 | JPY | 1,551 | 1,560 | 1,542 | 1,551 | 1,551 | -11 (-0.70%) | 17,400 |
5 Jun 2009 | JPY | 1,564 | 1,570 | 1,550 | 1,562 | 1,562 | -53 (-3.28%) | 17,800 |
4 Jun 2009 | JPY | 1,605 | 1,628 | 1,600 | 1,615 | 1,615 | +32 (+2.02%) | 35,900 |
3 Jun 2009 | JPY | 1,550 | 1,588 | 1,547 | 1,583 | 1,583 | +53 (+3.46%) | 27,500 |
2 Jun 2009 | JPY | 1,520 | 1,530 | 1,520 | 1,530 | 1,530 | +36 (+2.41%) | 31,400 |
1 Jun 2009 | JPY | 1,493 | 1,497 | 1,490 | 1,494 | 1,494 | +22 (+1.49%) | 33,300 |
29 May 2009 | JPY | 1,470 | 1,472 | 1,470 | 1,472 | 1,472 | +42 (+2.94%) | 42,500 |
28 May 2009 | JPY | 1,430 | 1,434 | 1,430 | 1,430 | 1,430 | +25 (+1.78%) | 35,600 |
27 May 2009 | JPY | 1,428 | 1,430 | 1,370 | 1,405 | 1,405 | -40 (-2.77%) | 36,800 |
26 May 2009 | JPY | 1,431 | 1,455 | 1,431 | 1,445 | 1,445 | -31 (-2.10%) | 30,100 |
25 May 2009 | JPY | 1,475 | 1,476 | 1,472 | 1,476 | 1,476 | +6 (+0.41%) | 19,600 |
22 May 2009 | JPY | 1,460 | 1,470 | 1,460 | 1,470 | 1,470 | +15 (+1.03%) | 15,100 |
21 May 2009 | JPY | 1,461 | 1,461 | 1,450 | 1,455 | 1,455 | -29 (-1.95%) | 38,000 |
20 May 2009 | JPY | 1,483 | 1,484 | 1,470 | 1,484 | 1,484 | +3 (+0.20%) | 23,100 |
19 May 2009 | JPY | 1,483 | 1,484 | 1,479 | 1,481 | 1,481 | +8 (+0.54%) | 8,200 |
18 May 2009 | JPY | 1,478 | 1,478 | 1,473 | 1,473 | 1,473 | 0.0 (0.0%) | 14,600 |
15 May 2009 | JPY | 1,475 | 1,479 | 1,472 | 1,473 | 1,473 | +1 (+0.07%) | 10,100 |
14 May 2009 | JPY | 1,473 | 1,478 | 1,470 | 1,472 | 1,472 | -13 (-0.88%) | 14,600 |