Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2009 | JPY | 1,140 | 1,140 | 1,115 | 1,115 | 1,115 | -25 (-2.19%) | 1,803,500 |
23 Feb 2009 | JPY | 1,136 | 1,140 | 1,136 | 1,140 | 1,140 | +5 (+0.44%) | 1,533,100 |
20 Feb 2009 | JPY | 1,191 | 1,191 | 1,135 | 1,135 | 1,135 | -56 (-4.70%) | 2,036,700 |
19 Feb 2009 | JPY | 1,192 | 1,192 | 1,191 | 1,191 | 1,191 | -1 (-0.08%) | 1,471,900 |
18 Feb 2009 | JPY | 1,214 | 1,214 | 1,192 | 1,192 | 1,192 | -21 (-1.73%) | 1,590,700 |
17 Feb 2009 | JPY | 1,251 | 1,251 | 1,213 | 1,213 | 1,213 | -38 (-3.04%) | 1,166,500 |
16 Feb 2009 | JPY | 1,244 | 1,251 | 1,244 | 1,251 | 1,251 | +7 (+0.56%) | 1,462,200 |
13 Feb 2009 | JPY | 1,219 | 1,244 | 1,219 | 1,244 | 1,244 | +25 (+2.05%) | 1,741,000 |
12 Feb 2009 | JPY | 1,230 | 1,230 | 1,219 | 1,219 | 1,219 | -40 (-3.18%) | 1,084,100 |
10 Feb 2009 | JPY | 1,259 | 1,259 | 1,216 | 1,259 | 1,259 | -4 (-0.32%) | 1,702,400 |
9 Feb 2009 | JPY | 1,272 | 1,272 | 1,263 | 1,263 | 1,263 | -9 (-0.71%) | 2,357,200 |
6 Feb 2009 | JPY | 1,244 | 1,272 | 1,244 | 1,272 | 1,272 | +28 (+2.25%) | 1,547,200 |
5 Feb 2009 | JPY | 1,261 | 1,261 | 1,244 | 1,244 | 1,244 | -17 (-1.35%) | 1,610,400 |
4 Feb 2009 | JPY | 1,177 | 1,261 | 1,177 | 1,261 | 1,261 | +84 (+7.14%) | 2,789,900 |
3 Feb 2009 | JPY | 1,138 | 1,177 | 1,138 | 1,177 | 1,177 | +39 (+3.43%) | 1,386,700 |
2 Feb 2009 | JPY | 1,192 | 1,192 | 1,138 | 1,138 | 1,138 | -54 (-4.53%) | 1,430,200 |
30 Jan 2009 | JPY | 1,236 | 1,236 | 1,192 | 1,192 | 1,192 | -44 (-3.56%) | 1,043,500 |
29 Jan 2009 | JPY | 1,211 | 1,236 | 1,211 | 1,236 | 1,236 | +25 (+2.06%) | 2,093,600 |
28 Jan 2009 | JPY | 1,155 | 1,211 | 1,155 | 1,211 | 1,211 | +56 (+4.85%) | 2,816,600 |
27 Jan 2009 | JPY | 1,155 | 1,155 | 1,155 | 1,155 | 1,155 | +47 (+4.24%) | 1,831,200 |
26 Jan 2009 | JPY | 1,124 | 1,124 | 1,108 | 1,108 | 1,108 | -16 (-1.42%) | 1,394,700 |
23 Jan 2009 | JPY | 1,188 | 1,188 | 1,124 | 1,124 | 1,124 | -64 (-5.39%) | 1,949,100 |
22 Jan 2009 | JPY | 1,164 | 1,188 | 1,164 | 1,188 | 1,188 | +24 (+2.06%) | 3,353,900 |
21 Jan 2009 | JPY | 1,183 | 1,183 | 1,164 | 1,164 | 1,164 | -19 (-1.61%) | 12,302,400 |
20 Jan 2009 | JPY | 1,246 | 1,246 | 1,183 | 1,183 | 1,183 | -63 (-5.06%) | 1,743,600 |
19 Jan 2009 | JPY | 1,216 | 1,246 | 1,216 | 1,246 | 1,246 | +30 (+2.47%) | 3,782,700 |
16 Jan 2009 | JPY | 1,119 | 1,216 | 1,119 | 1,216 | 1,216 | +97 (+8.67%) | 2,450,900 |
15 Jan 2009 | JPY | 1,159 | 1,159 | 1,119 | 1,119 | 1,119 | -40 (-3.45%) | 2,597,800 |
14 Jan 2009 | JPY | 1,124 | 1,159 | 1,124 | 1,159 | 1,159 | +35 (+3.11%) | 1,414,800 |
13 Jan 2009 | JPY | 1,217 | 1,217 | 1,124 | 1,124 | 1,124 | -88 (-7.26%) | 2,494,100 |