Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | JPY | 1,249 | 1,251.5 | 1,230 | 1,240 | 1,240 | -49 (-3.80%) | 12,200 |
11 Sep 2009 | JPY | 1,294 | 1,294 | 1,255 | 1,289 | 1,289 | -11 (-0.85%) | 5,000 |
10 Sep 2009 | JPY | 1,297.5 | 1,310 | 1,270.5 | 1,300 | 1,300 | -2.5 (-0.19%) | 31,400 |
9 Sep 2009 | JPY | 1,132.5 | 1,340 | 1,132.5 | 1,302.5 | 1,302.5 | +152.5 (+13.26%) | 58,800 |
8 Sep 2009 | JPY | 1,147 | 1,150 | 1,125 | 1,150 | 1,150 | 0.0 (0.0%) | 1,200 |
7 Sep 2009 | JPY | 1,112.5 | 1,150 | 1,090 | 1,150 | 1,150 | +37.5 (+3.37%) | 4,800 |
4 Sep 2009 | JPY | 1,135 | 1,150 | 1,085 | 1,112.5 | 1,112.5 | -3.5 (-0.31%) | 3,600 |
3 Sep 2009 | JPY | 1,158 | 1,160 | 1,115 | 1,116 | 1,116 | -29 (-2.53%) | 6,800 |
2 Sep 2009 | JPY | 1,085 | 1,150 | 1,085 | 1,145 | 1,145 | +47.5 (+4.33%) | 16,200 |
31 Aug 2009 | JPY | 1,075.5 | 1,097.5 | 1,075.5 | 1,097.5 | 1,097.5 | +12.5 (+1.15%) | 2,000 |
28 Aug 2009 | JPY | 1,085 | 1,090 | 1,085 | 1,085 | 1,085 | -15 (-1.36%) | 1,000 |
27 Aug 2009 | JPY | 1,139.5 | 1,139.5 | 1,100 | 1,100 | 1,100 | -20 (-1.79%) | 8,800 |
26 Aug 2009 | JPY | 1,141 | 1,141 | 1,110 | 1,120 | 1,120 | -41 (-3.53%) | 13,800 |
25 Aug 2009 | JPY | 1,167.5 | 1,168 | 1,105 | 1,161 | 1,161 | -6.5 (-0.56%) | 8,600 |
24 Aug 2009 | JPY | 1,138 | 1,167.5 | 1,130 | 1,167.5 | 1,167.5 | +9.5 (+0.82%) | 10,000 |
21 Aug 2009 | JPY | 1,220 | 1,220 | 1,151 | 1,158 | 1,158 | -62 (-5.08%) | 13,800 |
20 Aug 2009 | JPY | 1,240 | 1,240 | 1,216.5 | 1,220 | 1,220 | -15 (-1.21%) | 3,800 |
19 Aug 2009 | JPY | 1,225.5 | 1,250 | 1,225.5 | 1,235 | 1,235 | -5 (-0.40%) | 3,200 |
18 Aug 2009 | JPY | 1,242.5 | 1,250 | 1,235 | 1,240 | 1,240 | -2.5 (-0.20%) | 6,800 |
17 Aug 2009 | JPY | 1,267.5 | 1,267.5 | 1,235 | 1,242.5 | 1,242.5 | -25 (-1.97%) | 10,800 |
14 Aug 2009 | JPY | 1,235 | 1,280 | 1,235 | 1,267.5 | 1,267.5 | +32.5 (+2.63%) | 27,600 |
13 Aug 2009 | JPY | 1,226 | 1,240 | 1,226 | 1,235 | 1,235 | +6.5 (+0.53%) | 6,000 |
12 Aug 2009 | JPY | 1,247 | 1,247 | 1,228.5 | 1,228.5 | 1,228.5 | -18.5 (-1.48%) | 5,200 |
11 Aug 2009 | JPY | 1,235 | 1,247 | 1,221 | 1,247 | 1,247 | +12 (+0.97%) | 6,000 |
10 Aug 2009 | JPY | 1,227.5 | 1,270 | 1,225 | 1,235 | 1,235 | +9 (+0.73%) | 8,200 |
7 Aug 2009 | JPY | 1,197.5 | 1,226 | 1,195 | 1,226 | 1,226 | +21 (+1.74%) | 14,000 |
6 Aug 2009 | JPY | 1,171.5 | 1,222.5 | 1,160 | 1,205 | 1,205 | +33.5 (+2.86%) | 20,000 |
5 Aug 2009 | JPY | 1,200 | 1,200 | 1,171 | 1,171.5 | 1,171.5 | -53.5 (-4.37%) | 14,800 |
4 Aug 2009 | JPY | 1,224.5 | 1,235 | 1,190 | 1,225 | 1,225 | +0.5 (+0.04%) | 28,400 |
3 Aug 2009 | JPY | 1,250 | 1,262.5 | 1,190 | 1,224.5 | 1,224.5 | -58 (-4.52%) | 45,600 |