Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,865 | 1,880 | 1,795 | 1,806 | 1,806 | -82 (-4.34%) | 1,940,000 |
2 Oct 2009 | JPY | 1,924 | 1,925 | 1,852 | 1,888 | 1,888 | -112 (-5.60%) | 2,378,900 |
1 Oct 2009 | JPY | 2,040 | 2,040 | 1,973 | 2,000 | 2,000 | -40 (-1.96%) | 1,767,400 |
30 Sep 2009 | JPY | 2,055 | 2,095 | 2,020 | 2,040 | 2,040 | -40 (-1.92%) | 907,900 |
29 Sep 2009 | JPY | 2,070 | 2,110 | 2,055 | 2,080 | 2,080 | +50 (+2.46%) | 1,010,600 |
28 Sep 2009 | JPY | 2,095 | 2,125 | 2,000 | 2,030 | 2,030 | -140 (-6.45%) | 1,838,200 |
25 Sep 2009 | JPY | 2,175 | 2,215 | 2,165 | 2,170 | 2,170 | -55 (-2.47%) | 978,100 |
24 Sep 2009 | JPY | 2,180 | 2,245 | 2,160 | 2,225 | 2,225 | +110 (+5.20%) | 2,054,400 |
21 Sep 2009 | JPY | 2,115 | 2,115 | 2,115 | 2,115 | 2,115 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,150 | 2,155 | 2,090 | 2,115 | 2,115 | -60 (-2.76%) | 1,185,800 |
17 Sep 2009 | JPY | 2,170 | 2,190 | 2,150 | 2,175 | 2,175 | +25 (+1.16%) | 1,393,800 |
16 Sep 2009 | JPY | 2,140 | 2,175 | 2,130 | 2,150 | 2,150 | -5 (-0.23%) | 1,339,400 |
15 Sep 2009 | JPY | 2,200 | 2,240 | 2,095 | 2,155 | 2,155 | -25 (-1.15%) | 2,241,700 |
14 Sep 2009 | JPY | 2,205 | 2,205 | 2,145 | 2,180 | 2,180 | -20 (-0.91%) | 1,979,700 |
11 Sep 2009 | JPY | 2,240 | 2,250 | 2,180 | 2,200 | 2,200 | -70 (-3.08%) | 2,279,700 |
10 Sep 2009 | JPY | 2,245 | 2,295 | 2,235 | 2,270 | 2,270 | +85 (+3.89%) | 3,883,500 |
9 Sep 2009 | JPY | 2,120 | 2,220 | 2,115 | 2,185 | 2,185 | +95 (+4.55%) | 4,295,200 |
8 Sep 2009 | JPY | 2,085 | 2,115 | 2,025 | 2,090 | 2,090 | +10 (+0.48%) | 2,618,200 |
7 Sep 2009 | JPY | 1,909 | 2,090 | 1,906 | 2,080 | 2,080 | +111 (+5.64%) | 6,199,000 |
4 Sep 2009 | JPY | 2,025 | 2,035 | 1,947 | 1,969 | 1,969 | -96 (-4.65%) | 3,266,000 |
3 Sep 2009 | JPY | 2,030 | 2,130 | 2,025 | 2,065 | 2,065 | +25 (+1.23%) | 2,874,200 |
2 Sep 2009 | JPY | 2,010 | 2,045 | 1,993 | 2,040 | 2,040 | +140 (+7.37%) | 3,623,700 |
31 Aug 2009 | JPY | 1,880 | 1,915 | 1,869 | 1,900 | 1,900 | +66 (+3.60%) | 2,034,600 |
28 Aug 2009 | JPY | 1,830 | 1,858 | 1,819 | 1,834 | 1,834 | +21 (+1.16%) | 1,018,000 |
27 Aug 2009 | JPY | 1,840 | 1,843 | 1,796 | 1,813 | 1,813 | -40 (-2.16%) | 1,025,700 |
26 Aug 2009 | JPY | 1,864 | 1,868 | 1,839 | 1,853 | 1,853 | +13 (+0.71%) | 942,500 |
25 Aug 2009 | JPY | 1,860 | 1,885 | 1,836 | 1,840 | 1,840 | -35 (-1.87%) | 1,211,800 |
24 Aug 2009 | JPY | 1,822 | 1,878 | 1,821 | 1,875 | 1,875 | +93 (+5.22%) | 1,684,600 |
21 Aug 2009 | JPY | 1,805 | 1,823 | 1,760 | 1,782 | 1,782 | -25 (-1.38%) | 1,034,700 |
20 Aug 2009 | JPY | 1,800 | 1,814 | 1,750 | 1,807 | 1,807 | +25 (+1.40%) | 1,281,300 |