Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | JPY | 1,073.3334 | 1,076.6666 | 1,053.3334 | 1,056.6666 | 1,056.6666 | -16.667 (-1.55%) | 519,300 |
16 Nov 2009 | JPY | 1,070 | 1,076.6666 | 1,060 | 1,073.3334 | 1,073.3334 | -3.333 (-0.31%) | 423,600 |
13 Nov 2009 | JPY | 1,070 | 1,090 | 1,070 | 1,076.6666 | 1,076.6666 | +10 (+0.94%) | 1,065,300 |
12 Nov 2009 | JPY | 1,086.6666 | 1,086.6666 | 1,056.6666 | 1,066.6666 | 1,066.6666 | -13.333 (-1.23%) | 642,600 |
11 Nov 2009 | JPY | 1,106.6666 | 1,110 | 1,076.6666 | 1,080 | 1,080 | -36.667 (-3.28%) | 842,700 |
10 Nov 2009 | JPY | 1,123.3334 | 1,140 | 1,113.3334 | 1,116.6666 | 1,116.6666 | -3.333 (-0.30%) | 1,023,900 |
9 Nov 2009 | JPY | 1,100 | 1,130 | 1,090 | 1,120 | 1,120 | +26.667 (+2.44%) | 2,308,800 |
6 Nov 2009 | JPY | 1,096.6666 | 1,096.6666 | 1,080 | 1,093.3334 | 1,093.3334 | +6.667 (+0.61%) | 732,300 |
5 Nov 2009 | JPY | 1,083.3334 | 1,086.6666 | 1,076.6666 | 1,086.6666 | 1,086.6666 | +3.333 (+0.31%) | 574,500 |
4 Nov 2009 | JPY | 1,083.3334 | 1,086.6666 | 1,066.6666 | 1,083.3334 | 1,083.3334 | -6.667 (-0.61%) | 1,062,000 |
2 Nov 2009 | JPY | 1,070 | 1,090 | 1,066.6666 | 1,090 | 1,090 | +20 (+1.87%) | 1,158,900 |
30 Oct 2009 | JPY | 1,100 | 1,100 | 1,060 | 1,070 | 1,070 | +3.333 (+0.31%) | 2,126,400 |
29 Oct 2009 | JPY | 1,106.6666 | 1,113.3334 | 1,066.6666 | 1,066.6666 | 1,066.6666 | -73.333 (-6.43%) | 3,673,800 |
28 Oct 2009 | JPY | 1,150 | 1,160 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 1,624,500 |
27 Oct 2009 | JPY | 1,133.3334 | 1,156.6666 | 1,130 | 1,140 | 1,140 | -3.333 (-0.29%) | 879,000 |
26 Oct 2009 | JPY | 1,166.6666 | 1,170 | 1,136.6666 | 1,143.3334 | 1,143.3334 | -20 (-1.72%) | 1,287,600 |
23 Oct 2009 | JPY | 1,160 | 1,176.6666 | 1,160 | 1,163.3334 | 1,163.3334 | +13.333 (+1.16%) | 1,548,300 |
22 Oct 2009 | JPY | 1,160 | 1,173.3334 | 1,143.3334 | 1,150 | 1,150 | -6.667 (-0.58%) | 990,900 |
21 Oct 2009 | JPY | 1,176.6666 | 1,180 | 1,156.6666 | 1,156.6666 | 1,156.6666 | -20 (-1.70%) | 1,255,800 |
20 Oct 2009 | JPY | 1,183.3334 | 1,196.6666 | 1,170 | 1,176.6666 | 1,176.6666 | 0.0 (0.0%) | 1,557,000 |
19 Oct 2009 | JPY | 1,163.3334 | 1,180 | 1,160 | 1,176.6666 | 1,176.6666 | +23.333 (+2.02%) | 1,572,900 |
16 Oct 2009 | JPY | 1,140 | 1,160 | 1,136.6666 | 1,153.3334 | 1,153.3334 | +16.667 (+1.47%) | 1,163,400 |
15 Oct 2009 | JPY | 1,130 | 1,140 | 1,126.6666 | 1,136.6666 | 1,136.6666 | +13.333 (+1.19%) | 589,800 |
14 Oct 2009 | JPY | 1,116.6666 | 1,133.3334 | 1,106.6666 | 1,123.3334 | 1,123.3334 | +13.333 (+1.20%) | 1,149,300 |
13 Oct 2009 | JPY | 1,090 | 1,116.6666 | 1,086.6666 | 1,110 | 1,110 | +3.333 (+0.30%) | 891,000 |
9 Oct 2009 | JPY | 1,100 | 1,106.6666 | 1,080 | 1,106.6666 | 1,106.6666 | 0.0 (0.0%) | 934,800 |
8 Oct 2009 | JPY | 1,123.3334 | 1,126.6666 | 1,096.6666 | 1,106.6666 | 1,106.6666 | -30 (-2.64%) | 1,349,400 |
7 Oct 2009 | JPY | 1,136.6666 | 1,136.6666 | 1,123.3334 | 1,136.6666 | 1,136.6666 | +10 (+0.89%) | 1,197,300 |
6 Oct 2009 | JPY | 1,140 | 1,140 | 1,116.6666 | 1,126.6666 | 1,126.6666 | -13.333 (-1.17%) | 1,002,300 |
5 Oct 2009 | JPY | 1,123.3334 | 1,146.6666 | 1,123.3334 | 1,140 | 1,140 | +10 (+0.88%) | 1,260,300 |