Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | JPY | 1,126.6666 | 1,133.3334 | 1,116.6666 | 1,130 | 1,130 | -3.333 (-0.29%) | 969,900 |
1 Oct 2009 | JPY | 1,136.6666 | 1,146.6666 | 1,130 | 1,133.3334 | 1,133.3334 | -16.667 (-1.45%) | 745,800 |
30 Sep 2009 | JPY | 1,136.6666 | 1,150 | 1,133.3334 | 1,150 | 1,150 | +20 (+1.77%) | 684,300 |
29 Sep 2009 | JPY | 1,143.3334 | 1,143.3334 | 1,120 | 1,130 | 1,130 | -3.333 (-0.29%) | 1,025,700 |
28 Sep 2009 | JPY | 1,140 | 1,146.6666 | 1,130 | 1,133.3334 | 1,133.3334 | -6.667 (-0.58%) | 760,500 |
25 Sep 2009 | JPY | 1,136.6666 | 1,143.3334 | 1,120 | 1,140 | 1,140 | +3.333 (+0.29%) | 985,800 |
24 Sep 2009 | JPY | 1,120 | 1,143.3334 | 1,120 | 1,136.6666 | 1,136.6666 | +10 (+0.89%) | 1,423,500 |
21 Sep 2009 | JPY | 1,126.6666 | 1,126.6666 | 1,126.6666 | 1,126.6666 | 1,126.6666 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,126.6666 | 1,140 | 1,116.6666 | 1,126.6666 | 1,126.6666 | +3.333 (+0.30%) | 1,300,800 |
17 Sep 2009 | JPY | 1,133.3334 | 1,150 | 1,120 | 1,123.3334 | 1,123.3334 | +3.333 (+0.30%) | 1,781,700 |
16 Sep 2009 | JPY | 1,133.3334 | 1,140 | 1,116.6666 | 1,120 | 1,120 | -13.333 (-1.18%) | 780,300 |
15 Sep 2009 | JPY | 1,116.6666 | 1,136.6666 | 1,110 | 1,133.3334 | 1,133.3334 | +23.333 (+2.10%) | 1,905,900 |
14 Sep 2009 | JPY | 1,096.6666 | 1,120 | 1,093.3334 | 1,110 | 1,110 | +16.667 (+1.52%) | 1,776,900 |
11 Sep 2009 | JPY | 1,103.3334 | 1,103.3334 | 1,083.3334 | 1,093.3334 | 1,093.3334 | +6.667 (+0.61%) | 1,677,600 |
10 Sep 2009 | JPY | 1,083.3334 | 1,093.3334 | 1,070 | 1,086.6666 | 1,086.6666 | +20 (+1.88%) | 879,000 |
9 Sep 2009 | JPY | 1,073.3334 | 1,073.3334 | 1,056.6666 | 1,066.6666 | 1,066.6666 | -16.667 (-1.54%) | 1,216,500 |
8 Sep 2009 | JPY | 1,100 | 1,100 | 1,076.6666 | 1,083.3334 | 1,083.3334 | -13.333 (-1.22%) | 1,137,900 |
7 Sep 2009 | JPY | 1,110 | 1,113.3334 | 1,093.3334 | 1,096.6666 | 1,096.6666 | -3.333 (-0.30%) | 1,079,100 |
4 Sep 2009 | JPY | 1,116.6666 | 1,126.6666 | 1,086.6666 | 1,100 | 1,100 | -10 (-0.90%) | 2,525,400 |
3 Sep 2009 | JPY | 1,093.3334 | 1,120 | 1,083.3334 | 1,110 | 1,110 | +50 (+4.72%) | 4,234,500 |
2 Sep 2009 | JPY | 1,040 | 1,066.6666 | 1,026.6666 | 1,060 | 1,060 | +36.667 (+3.58%) | 2,259,000 |
31 Aug 2009 | JPY | 1,033.3334 | 1,040 | 1,020 | 1,023.3333 | 1,023.3333 | -6.667 (-0.65%) | 1,273,200 |
28 Aug 2009 | JPY | 1,023.3333 | 1,030 | 1,023.3333 | 1,030 | 1,030 | +16.667 (+1.64%) | 1,096,800 |
27 Aug 2009 | JPY | 1,020 | 1,020 | 1,006.6667 | 1,013.3333 | 1,013.3333 | -6.667 (-0.65%) | 506,100 |
26 Aug 2009 | JPY | 1,026.6666 | 1,030 | 1,020 | 1,020 | 1,020 | 0.0 (0.0%) | 675,900 |
25 Aug 2009 | JPY | 1,030 | 1,033.3334 | 1,020 | 1,020 | 1,020 | -6.667 (-0.65%) | 784,500 |
24 Aug 2009 | JPY | 1,033.3334 | 1,040 | 1,023.3333 | 1,026.6666 | 1,026.6666 | +10 (+0.98%) | 750,300 |
21 Aug 2009 | JPY | 1,010 | 1,033.3334 | 996.6667 | 1,016.6667 | 1,016.6667 | +13.333 (+1.33%) | 2,677,800 |
20 Aug 2009 | JPY | 1,006.6667 | 1,010 | 996.6667 | 1,003.3333 | 1,003.3333 | 0.0 (0.0%) | 977,400 |
19 Aug 2009 | JPY | 1,016.6667 | 1,016.6667 | 996.6667 | 1,003.3333 | 1,003.3333 | -3.333 (-0.33%) | 915,000 |