Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | JPY | 2,015 | 2,085 | 1,981 | 2,085 | 2,085 | +89 (+4.46%) | 97,600 |
29 Dec 2009 | JPY | 2,060 | 2,060 | 1,991 | 1,996 | 1,996 | -54 (-2.63%) | 93,800 |
28 Dec 2009 | JPY | 2,010 | 2,075 | 2,005 | 2,050 | 2,050 | +45 (+2.24%) | 90,000 |
25 Dec 2009 | JPY | 2,110 | 2,125 | 1,970 | 2,005 | 2,005 | -120 (-5.65%) | 331,600 |
24 Dec 2009 | JPY | 2,205 | 2,220 | 2,125 | 2,125 | 2,125 | -50 (-2.30%) | 140,400 |
22 Dec 2009 | JPY | 2,150 | 2,200 | 2,120 | 2,175 | 2,175 | +30 (+1.40%) | 149,400 |
21 Dec 2009 | JPY | 2,150 | 2,185 | 2,140 | 2,145 | 2,145 | -25 (-1.15%) | 49,700 |
18 Dec 2009 | JPY | 2,160 | 2,205 | 2,125 | 2,170 | 2,170 | -10 (-0.46%) | 77,600 |
17 Dec 2009 | JPY | 2,245 | 2,245 | 2,180 | 2,180 | 2,180 | -60 (-2.68%) | 71,800 |
16 Dec 2009 | JPY | 2,270 | 2,285 | 2,150 | 2,240 | 2,240 | -30 (-1.32%) | 152,900 |
15 Dec 2009 | JPY | 2,155 | 2,270 | 2,145 | 2,270 | 2,270 | +125 (+5.83%) | 113,200 |
14 Dec 2009 | JPY | 2,185 | 2,185 | 2,125 | 2,145 | 2,145 | +35 (+1.66%) | 97,300 |
11 Dec 2009 | JPY | 2,260 | 2,260 | 2,040 | 2,110 | 2,110 | -30 (-1.40%) | 225,800 |
10 Dec 2009 | JPY | 2,320 | 2,350 | 2,140 | 2,140 | 2,140 | -200 (-8.55%) | 164,800 |
9 Dec 2009 | JPY | 2,335 | 2,365 | 2,315 | 2,340 | 2,340 | -45 (-1.89%) | 96,000 |
8 Dec 2009 | JPY | 2,380 | 2,390 | 2,320 | 2,385 | 2,385 | -20 (-0.83%) | 216,500 |
7 Dec 2009 | JPY | 2,300 | 2,415 | 2,300 | 2,405 | 2,405 | +160 (+7.13%) | 297,800 |
4 Dec 2009 | JPY | 2,195 | 2,250 | 2,150 | 2,245 | 2,245 | +135 (+6.40%) | 155,300 |
3 Dec 2009 | JPY | 2,220 | 2,270 | 2,110 | 2,110 | 2,110 | -85 (-3.87%) | 209,700 |
2 Dec 2009 | JPY | 2,120 | 2,200 | 2,075 | 2,195 | 2,195 | +130 (+6.30%) | 258,900 |
1 Dec 2009 | JPY | 2,030 | 2,115 | 1,995 | 2,065 | 2,065 | -20 (-0.96%) | 263,200 |
30 Nov 2009 | JPY | 1,956 | 2,085 | 1,916 | 2,085 | 2,085 | +185 (+9.74%) | 236,200 |
27 Nov 2009 | JPY | 1,901 | 1,950 | 1,900 | 1,900 | 1,900 | -50 (-2.56%) | 135,000 |
26 Nov 2009 | JPY | 1,910 | 1,990 | 1,901 | 1,950 | 1,950 | +35 (+1.83%) | 131,500 |
25 Nov 2009 | JPY | 1,915 | 2,005 | 1,910 | 1,915 | 1,915 | -100 (-4.96%) | 188,600 |
24 Nov 2009 | JPY | 2,120 | 2,140 | 1,970 | 2,015 | 2,015 | -105 (-4.95%) | 192,400 |
20 Nov 2009 | JPY | 1,902 | 2,170 | 1,880 | 2,120 | 2,120 | +172 (+8.83%) | 410,500 |
19 Nov 2009 | JPY | 1,918 | 1,981 | 1,871 | 1,948 | 1,948 | 0.0 (0.0%) | 210,900 |
18 Nov 2009 | JPY | 1,849 | 1,949 | 1,845 | 1,948 | 1,948 | +133 (+7.33%) | 340,800 |
17 Nov 2009 | JPY | 2,055 | 2,055 | 1,812 | 1,815 | 1,815 | -182 (-9.11%) | 517,300 |