Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | JPY | 1,480 | 1,496 | 1,476 | 1,486 | 1,486 | 0.0 (0.0%) | 418,400 |
1 Oct 2009 | JPY | 1,488 | 1,494 | 1,475 | 1,486 | 1,486 | -17 (-1.13%) | 267,400 |
30 Sep 2009 | JPY | 1,489 | 1,505 | 1,489 | 1,503 | 1,503 | +3 (+0.20%) | 184,700 |
29 Sep 2009 | JPY | 1,497 | 1,504 | 1,488 | 1,500 | 1,500 | +23 (+1.56%) | 484,500 |
28 Sep 2009 | JPY | 1,489 | 1,489 | 1,469 | 1,477 | 1,477 | -14 (-0.94%) | 295,900 |
25 Sep 2009 | JPY | 1,507 | 1,507 | 1,479 | 1,491 | 1,491 | -28 (-1.84%) | 231,900 |
24 Sep 2009 | JPY | 1,505 | 1,522 | 1,505 | 1,519 | 1,519 | +14 (+0.93%) | 323,800 |
18 Sep 2009 | JPY | 1,490 | 1,505 | 1,477 | 1,505 | 1,505 | +12 (+0.80%) | 353,300 |
17 Sep 2009 | JPY | 1,488 | 1,493 | 1,467 | 1,493 | 1,493 | +20 (+1.36%) | 214,400 |
16 Sep 2009 | JPY | 1,494 | 1,498 | 1,470 | 1,473 | 1,473 | -22 (-1.47%) | 271,300 |
15 Sep 2009 | JPY | 1,504 | 1,504 | 1,480 | 1,495 | 1,495 | +5 (+0.34%) | 283,900 |
14 Sep 2009 | JPY | 1,503 | 1,505 | 1,488 | 1,490 | 1,490 | -10 (-0.67%) | 218,400 |
11 Sep 2009 | JPY | 1,489 | 1,500 | 1,480 | 1,500 | 1,500 | +3 (+0.20%) | 319,900 |
10 Sep 2009 | JPY | 1,471 | 1,498 | 1,471 | 1,497 | 1,497 | +17 (+1.15%) | 209,300 |
9 Sep 2009 | JPY | 1,485 | 1,499 | 1,475 | 1,480 | 1,480 | -16 (-1.07%) | 284,100 |
8 Sep 2009 | JPY | 1,500 | 1,501 | 1,488 | 1,496 | 1,496 | +3 (+0.20%) | 321,900 |
7 Sep 2009 | JPY | 1,496 | 1,514 | 1,480 | 1,493 | 1,493 | -17 (-1.13%) | 534,500 |
4 Sep 2009 | JPY | 1,492 | 1,531 | 1,488 | 1,510 | 1,510 | +21 (+1.41%) | 767,300 |
3 Sep 2009 | JPY | 1,469 | 1,497 | 1,454 | 1,489 | 1,489 | +20 (+1.36%) | 407,700 |
2 Sep 2009 | JPY | 1,469 | 1,469 | 1,423 | 1,469 | 1,469 | +24 (+1.66%) | 559,300 |
31 Aug 2009 | JPY | 1,447 | 1,467 | 1,435 | 1,445 | 1,445 | -2 (-0.14%) | 281,600 |
28 Aug 2009 | JPY | 1,431 | 1,449 | 1,424 | 1,447 | 1,447 | +23 (+1.62%) | 309,500 |
27 Aug 2009 | JPY | 1,437 | 1,437 | 1,413 | 1,424 | 1,424 | -15 (-1.04%) | 169,600 |
26 Aug 2009 | JPY | 1,428 | 1,439 | 1,420 | 1,439 | 1,439 | +31 (+2.20%) | 414,300 |
25 Aug 2009 | JPY | 1,424 | 1,424 | 1,408 | 1,408 | 1,408 | -17 (-1.19%) | 129,500 |
24 Aug 2009 | JPY | 1,418 | 1,430 | 1,414 | 1,425 | 1,425 | +15 (+1.06%) | 251,500 |
21 Aug 2009 | JPY | 1,407 | 1,411 | 1,391 | 1,410 | 1,410 | +2 (+0.14%) | 326,700 |
20 Aug 2009 | JPY | 1,377 | 1,412 | 1,368 | 1,408 | 1,408 | +31 (+2.25%) | 436,200 |
19 Aug 2009 | JPY | 1,377 | 1,382 | 1,361 | 1,377 | 1,377 | -3 (-0.22%) | 245,000 |
18 Aug 2009 | JPY | 1,382 | 1,388 | 1,372 | 1,380 | 1,380 | -2 (-0.14%) | 195,900 |