Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | JPY | 1,464 | 1,478 | 1,445 | 1,469 | 1,469 | +85 (+6.14%) | 5,023,100 |
6 Jul 2009 | JPY | 1,390 | 1,399 | 1,360 | 1,384 | 1,384 | -20 (-1.42%) | 1,336,500 |
3 Jul 2009 | JPY | 1,317 | 1,405 | 1,311 | 1,404 | 1,404 | +67 (+5.01%) | 2,485,200 |
2 Jul 2009 | JPY | 1,358 | 1,369 | 1,323 | 1,337 | 1,337 | -31 (-2.27%) | 1,474,400 |
1 Jul 2009 | JPY | 1,371 | 1,394 | 1,357 | 1,368 | 1,368 | -7 (-0.51%) | 1,002,700 |
30 Jun 2009 | JPY | 1,375 | 1,390 | 1,365 | 1,375 | 1,375 | +20 (+1.48%) | 1,071,000 |
29 Jun 2009 | JPY | 1,370 | 1,384 | 1,348 | 1,355 | 1,355 | -11 (-0.81%) | 1,186,000 |
26 Jun 2009 | JPY | 1,370 | 1,372 | 1,347 | 1,366 | 1,366 | +36 (+2.71%) | 1,252,200 |
25 Jun 2009 | JPY | 1,303 | 1,351 | 1,295 | 1,330 | 1,330 | +32 (+2.47%) | 1,403,500 |
24 Jun 2009 | JPY | 1,278 | 1,316 | 1,278 | 1,298 | 1,298 | +18 (+1.41%) | 1,269,200 |
23 Jun 2009 | JPY | 1,270 | 1,285 | 1,268 | 1,280 | 1,280 | -37 (-2.81%) | 1,535,100 |
22 Jun 2009 | JPY | 1,345 | 1,345 | 1,317 | 1,317 | 1,317 | -25 (-1.86%) | 1,406,900 |
19 Jun 2009 | JPY | 1,333 | 1,342 | 1,321 | 1,342 | 1,342 | +1 (+0.07%) | 998,400 |
18 Jun 2009 | JPY | 1,315 | 1,344 | 1,314 | 1,341 | 1,341 | -7 (-0.52%) | 1,251,900 |
17 Jun 2009 | JPY | 1,327 | 1,349 | 1,321 | 1,348 | 1,348 | +32 (+2.43%) | 1,402,000 |
16 Jun 2009 | JPY | 1,332 | 1,332 | 1,306 | 1,316 | 1,316 | -42 (-3.09%) | 2,137,800 |
15 Jun 2009 | JPY | 1,375 | 1,375 | 1,350 | 1,358 | 1,358 | -63 (-4.43%) | 3,106,500 |
12 Jun 2009 | JPY | 1,419 | 1,429 | 1,415 | 1,421 | 1,421 | +5 (+0.35%) | 2,688,100 |
11 Jun 2009 | JPY | 1,410 | 1,417 | 1,406 | 1,416 | 1,416 | +5 (+0.35%) | 1,521,200 |
10 Jun 2009 | JPY | 1,408 | 1,411 | 1,408 | 1,411 | 1,411 | +9 (+0.64%) | 1,341,700 |
9 Jun 2009 | JPY | 1,398 | 1,402 | 1,398 | 1,402 | 1,402 | +4 (+0.29%) | 2,565,400 |
8 Jun 2009 | JPY | 1,390 | 1,398 | 1,390 | 1,398 | 1,398 | +13 (+0.94%) | 2,465,600 |
5 Jun 2009 | JPY | 1,338.082 | 1,385 | 1,338.082 | 1,385 | 1,385 | +51 (+3.82%) | 3,250,600 |
4 Jun 2009 | JPY | 1,315 | 1,334 | 1,315 | 1,334 | 1,334 | +19 (+1.44%) | 6,338,300 |
3 Jun 2009 | JPY | 1,380 | 1,380 | 1,315 | 1,315 | 1,315 | -69 (-4.99%) | 4,828,400 |
2 Jun 2009 | JPY | 1,391 | 1,391 | 1,384 | 1,384 | 1,384 | -6 (-0.43%) | 3,475,400 |
1 Jun 2009 | JPY | 1,376 | 1,390 | 1,376 | 1,390 | 1,390 | -79 (-5.38%) | 5,097,500 |
29 May 2009 | JPY | 1,486 | 1,486 | 1,469 | 1,469 | 1,469 | -16 (-1.08%) | 2,828,300 |
28 May 2009 | JPY | 1,429 | 1,485 | 1,429 | 1,485 | 1,485 | +57 (+3.99%) | 2,310,700 |
27 May 2009 | JPY | 1,457 | 1,457 | 1,428 | 1,428 | 1,428 | -29 (-1.99%) | 2,212,500 |