Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | JPY | 1,323 | 1,374 | 1,311 | 1,374 | 1,374 | +14 (+1.03%) | 12,000 |
24 Sep 2009 | JPY | 1,375 | 1,386 | 1,330 | 1,360 | 1,360 | -55 (-3.89%) | 16,900 |
21 Sep 2009 | JPY | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,390 | 1,460 | 1,281 | 1,415 | 1,415 | -34 (-2.35%) | 55,900 |
17 Sep 2009 | JPY | 1,510 | 1,528 | 1,362 | 1,449 | 1,449 | -59 (-3.91%) | 22,500 |
16 Sep 2009 | JPY | 1,548 | 1,548 | 1,506 | 1,508 | 1,508 | -42 (-2.71%) | 21,100 |
15 Sep 2009 | JPY | 1,557 | 1,564 | 1,530 | 1,550 | 1,550 | -25 (-1.59%) | 17,100 |
14 Sep 2009 | JPY | 1,595 | 1,595 | 1,545 | 1,575 | 1,575 | -32 (-1.99%) | 13,800 |
11 Sep 2009 | JPY | 1,621 | 1,651 | 1,570 | 1,607 | 1,607 | -40 (-2.43%) | 38,900 |
10 Sep 2009 | JPY | 1,677 | 1,700 | 1,617 | 1,647 | 1,647 | -37 (-2.20%) | 22,100 |
9 Sep 2009 | JPY | 1,731 | 1,735 | 1,678 | 1,684 | 1,684 | -66 (-3.77%) | 5,500 |
8 Sep 2009 | JPY | 1,740 | 1,760 | 1,735 | 1,750 | 1,750 | +1 (+0.06%) | 4,500 |
7 Sep 2009 | JPY | 1,755 | 1,755 | 1,731 | 1,749 | 1,749 | -1 (-0.06%) | 1,500 |
4 Sep 2009 | JPY | 1,741 | 1,760 | 1,730 | 1,750 | 1,750 | -15 (-0.85%) | 4,900 |
3 Sep 2009 | JPY | 1,778 | 1,778 | 1,735 | 1,765 | 1,765 | -13 (-0.73%) | 4,400 |
2 Sep 2009 | JPY | 1,790 | 1,790 | 1,750 | 1,778 | 1,778 | -15 (-0.84%) | 4,100 |
31 Aug 2009 | JPY | 1,750 | 1,815 | 1,750 | 1,793 | 1,793 | +49 (+2.81%) | 17,100 |
28 Aug 2009 | JPY | 1,750 | 1,775 | 1,725 | 1,744 | 1,744 | -5 (-0.29%) | 6,200 |
27 Aug 2009 | JPY | 1,790 | 1,790 | 1,730 | 1,749 | 1,749 | -50 (-2.78%) | 13,100 |
26 Aug 2009 | JPY | 1,767 | 1,799 | 1,767 | 1,799 | 1,799 | +32 (+1.81%) | 5,300 |
25 Aug 2009 | JPY | 1,814 | 1,814 | 1,760 | 1,767 | 1,767 | -52 (-2.86%) | 6,000 |
24 Aug 2009 | JPY | 1,846 | 1,850 | 1,798 | 1,819 | 1,819 | -55 (-2.93%) | 18,600 |
21 Aug 2009 | JPY | 1,830 | 1,883 | 1,802 | 1,874 | 1,874 | +44 (+2.40%) | 30,800 |
20 Aug 2009 | JPY | 1,790 | 1,849 | 1,790 | 1,830 | 1,830 | +91 (+5.23%) | 38,600 |
19 Aug 2009 | JPY | 1,689 | 1,739 | 1,689 | 1,739 | 1,739 | +72 (+4.32%) | 26,100 |
18 Aug 2009 | JPY | 1,673 | 1,695 | 1,665 | 1,667 | 1,667 | -20 (-1.19%) | 7,100 |
17 Aug 2009 | JPY | 1,680 | 1,700 | 1,680 | 1,687 | 1,687 | -32 (-1.86%) | 8,100 |
14 Aug 2009 | JPY | 1,749 | 1,788 | 1,691 | 1,719 | 1,719 | -20 (-1.15%) | 29,500 |
13 Aug 2009 | JPY | 1,747 | 1,748 | 1,720 | 1,739 | 1,739 | +52 (+3.08%) | 36,500 |
12 Aug 2009 | JPY | 1,670 | 1,690 | 1,640 | 1,687 | 1,687 | +20 (+1.20%) | 18,800 |