Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | JPY | 1,623 | 1,634 | 1,601 | 1,616 | 1,616 | -7 (-0.43%) | 1,180,200 |
17 Nov 2009 | JPY | 1,640 | 1,687 | 1,615 | 1,623 | 1,623 | -6 (-0.37%) | 1,419,200 |
16 Nov 2009 | JPY | 1,670 | 1,671 | 1,605 | 1,629 | 1,629 | -44 (-2.63%) | 1,667,400 |
13 Nov 2009 | JPY | 1,690 | 1,711 | 1,660 | 1,673 | 1,673 | -42 (-2.45%) | 1,907,700 |
12 Nov 2009 | JPY | 1,722 | 1,747 | 1,702 | 1,715 | 1,715 | +52 (+3.13%) | 2,043,200 |
11 Nov 2009 | JPY | 1,724 | 1,737 | 1,654 | 1,663 | 1,663 | -67 (-3.87%) | 1,485,700 |
10 Nov 2009 | JPY | 1,690 | 1,752 | 1,682 | 1,730 | 1,730 | +70 (+4.22%) | 2,032,800 |
9 Nov 2009 | JPY | 1,660 | 1,677 | 1,633 | 1,660 | 1,660 | -1 (-0.06%) | 1,583,300 |
6 Nov 2009 | JPY | 1,677 | 1,695 | 1,653 | 1,661 | 1,661 | +5 (+0.30%) | 1,574,100 |
5 Nov 2009 | JPY | 1,649 | 1,677 | 1,635 | 1,656 | 1,656 | +8 (+0.49%) | 1,577,500 |
4 Nov 2009 | JPY | 1,670 | 1,680 | 1,638 | 1,648 | 1,648 | -64 (-3.74%) | 2,090,200 |
2 Nov 2009 | JPY | 1,700 | 1,718 | 1,680 | 1,712 | 1,712 | -65 (-3.66%) | 1,542,100 |
30 Oct 2009 | JPY | 1,780 | 1,803 | 1,737 | 1,777 | 1,777 | +57 (+3.31%) | 1,454,500 |
29 Oct 2009 | JPY | 1,711 | 1,729 | 1,683 | 1,720 | 1,720 | -53 (-2.99%) | 1,874,400 |
28 Oct 2009 | JPY | 1,873 | 1,879 | 1,761 | 1,773 | 1,773 | -84 (-4.52%) | 2,551,200 |
27 Oct 2009 | JPY | 1,879 | 1,883 | 1,848 | 1,857 | 1,857 | -52 (-2.72%) | 1,550,000 |
26 Oct 2009 | JPY | 1,927 | 1,944 | 1,897 | 1,909 | 1,909 | -45 (-2.30%) | 1,493,400 |
23 Oct 2009 | JPY | 1,967 | 1,980 | 1,944 | 1,954 | 1,954 | +4 (+0.21%) | 996,100 |
22 Oct 2009 | JPY | 1,929 | 1,959 | 1,920 | 1,950 | 1,950 | 0.0 (0.0%) | 773,900 |
21 Oct 2009 | JPY | 1,950 | 1,971 | 1,935 | 1,950 | 1,950 | -27 (-1.37%) | 952,700 |
20 Oct 2009 | JPY | 1,968 | 2,010 | 1,956 | 1,977 | 1,977 | +56 (+2.92%) | 1,958,100 |
19 Oct 2009 | JPY | 1,894 | 1,928 | 1,853 | 1,921 | 1,921 | +28 (+1.48%) | 2,067,100 |
16 Oct 2009 | JPY | 2,015 | 2,020 | 1,869 | 1,893 | 1,893 | -117 (-5.82%) | 4,681,400 |
15 Oct 2009 | JPY | 2,080 | 2,080 | 1,992 | 2,010 | 2,010 | 0.0 (0.0%) | 1,221,900 |
14 Oct 2009 | JPY | 2,070 | 2,070 | 1,962 | 2,010 | 2,010 | -45 (-2.19%) | 1,556,600 |
13 Oct 2009 | JPY | 2,040 | 2,075 | 2,020 | 2,055 | 2,055 | +67 (+3.37%) | 1,369,600 |
9 Oct 2009 | JPY | 1,966 | 1,995 | 1,945 | 1,988 | 1,988 | +39 (+2.00%) | 1,536,100 |
8 Oct 2009 | JPY | 1,887 | 1,949 | 1,883 | 1,949 | 1,949 | +67 (+3.56%) | 1,768,300 |
7 Oct 2009 | JPY | 1,863 | 1,899 | 1,855 | 1,882 | 1,882 | +38 (+2.06%) | 1,109,200 |
6 Oct 2009 | JPY | 1,836 | 1,867 | 1,824 | 1,844 | 1,844 | +38 (+2.10%) | 1,362,600 |