Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2010 | JPY | 1,605 | 1,636 | 1,604 | 1,632 | 1,632 | +37 (+2.32%) | 1,389,800 |
17 Feb 2010 | JPY | 1,591 | 1,596 | 1,560 | 1,595 | 1,595 | +45 (+2.90%) | 1,590,700 |
16 Feb 2010 | JPY | 1,561 | 1,569 | 1,541 | 1,550 | 1,550 | -20 (-1.27%) | 664,500 |
15 Feb 2010 | JPY | 1,596 | 1,599 | 1,563 | 1,570 | 1,570 | -24 (-1.51%) | 758,500 |
12 Feb 2010 | JPY | 1,570 | 1,596 | 1,556 | 1,594 | 1,594 | +81 (+5.35%) | 2,208,800 |
10 Feb 2010 | JPY | 1,504 | 1,535 | 1,492 | 1,513 | 1,513 | +31 (+2.09%) | 1,461,900 |
9 Feb 2010 | JPY | 1,485 | 1,508 | 1,440 | 1,482 | 1,482 | -29 (-1.92%) | 1,890,500 |
8 Feb 2010 | JPY | 1,518 | 1,537 | 1,491 | 1,511 | 1,511 | -11 (-0.72%) | 1,047,300 |
5 Feb 2010 | JPY | 1,538 | 1,545 | 1,512 | 1,522 | 1,522 | -96 (-5.93%) | 2,079,100 |
4 Feb 2010 | JPY | 1,583 | 1,624 | 1,557 | 1,618 | 1,618 | +50 (+3.19%) | 1,848,000 |
3 Feb 2010 | JPY | 1,590 | 1,598 | 1,552 | 1,568 | 1,568 | -8 (-0.51%) | 1,262,600 |
2 Feb 2010 | JPY | 1,581 | 1,584 | 1,551 | 1,576 | 1,576 | +35 (+2.27%) | 1,094,900 |
1 Feb 2010 | JPY | 1,576 | 1,581 | 1,509 | 1,541 | 1,541 | -17 (-1.09%) | 1,983,500 |
29 Jan 2010 | JPY | 1,616 | 1,625 | 1,555 | 1,558 | 1,558 | -109 (-6.54%) | 2,438,800 |
28 Jan 2010 | JPY | 1,670 | 1,694 | 1,659 | 1,667 | 1,667 | +15 (+0.91%) | 1,045,000 |
27 Jan 2010 | JPY | 1,675 | 1,694 | 1,638 | 1,652 | 1,652 | -24 (-1.43%) | 1,205,800 |
26 Jan 2010 | JPY | 1,708 | 1,738 | 1,670 | 1,676 | 1,676 | -18 (-1.06%) | 1,698,400 |
25 Jan 2010 | JPY | 1,703 | 1,708 | 1,680 | 1,694 | 1,694 | -49 (-2.81%) | 2,587,900 |
22 Jan 2010 | JPY | 1,758 | 1,759 | 1,711 | 1,743 | 1,743 | -82 (-4.49%) | 3,316,600 |
21 Jan 2010 | JPY | 1,777 | 1,828 | 1,766 | 1,825 | 1,825 | +8 (+0.44%) | 2,230,600 |
20 Jan 2010 | JPY | 1,880 | 1,900 | 1,805 | 1,817 | 1,817 | -18 (-0.98%) | 1,994,900 |
19 Jan 2010 | JPY | 1,886 | 1,905 | 1,815 | 1,835 | 1,835 | -70 (-3.67%) | 1,474,200 |
18 Jan 2010 | JPY | 1,841 | 1,930 | 1,835 | 1,905 | 1,905 | +24 (+1.28%) | 2,158,700 |
15 Jan 2010 | JPY | 1,927 | 1,957 | 1,864 | 1,881 | 1,881 | +34 (+1.84%) | 3,606,900 |
14 Jan 2010 | JPY | 1,759 | 1,862 | 1,752 | 1,847 | 1,847 | +107 (+6.15%) | 2,376,300 |
13 Jan 2010 | JPY | 1,742 | 1,754 | 1,732 | 1,740 | 1,740 | -32 (-1.81%) | 1,073,600 |
12 Jan 2010 | JPY | 1,758 | 1,780 | 1,740 | 1,772 | 1,772 | -5 (-0.28%) | 1,758,900 |
8 Jan 2010 | JPY | 1,744 | 1,782 | 1,731 | 1,777 | 1,777 | +73 (+4.28%) | 2,616,400 |
7 Jan 2010 | JPY | 1,701 | 1,740 | 1,691 | 1,704 | 1,704 | +15 (+0.89%) | 2,030,900 |
6 Jan 2010 | JPY | 1,707 | 1,710 | 1,672 | 1,689 | 1,689 | +8 (+0.48%) | 1,852,700 |