Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | JPY | 1,984 | 2,045 | 1,884 | 1,997 | 1,997 | -263 (-11.64%) | 999,200 |
13 Nov 2009 | JPY | 2,420 | 2,440 | 2,260 | 2,260 | 2,260 | -400 (-15.04%) | 314,000 |
12 Nov 2009 | JPY | 2,900 | 2,925 | 2,640 | 2,660 | 2,660 | -370 (-12.21%) | 386,700 |
11 Nov 2009 | JPY | 3,050 | 3,080 | 2,980 | 3,030 | 3,030 | 0.0 (0.0%) | 73,900 |
10 Nov 2009 | JPY | 3,120 | 3,140 | 3,030 | 3,030 | 3,030 | -40 (-1.30%) | 132,400 |
9 Nov 2009 | JPY | 3,080 | 3,100 | 3,040 | 3,070 | 3,070 | +30 (+0.99%) | 134,400 |
6 Nov 2009 | JPY | 2,990 | 3,060 | 2,990 | 3,040 | 3,040 | +55 (+1.84%) | 113,400 |
5 Nov 2009 | JPY | 2,980 | 3,010 | 2,960 | 2,985 | 2,985 | -10 (-0.33%) | 80,200 |
4 Nov 2009 | JPY | 2,900 | 2,995 | 2,900 | 2,995 | 2,995 | +95 (+3.28%) | 104,800 |
2 Nov 2009 | JPY | 2,830 | 2,935 | 2,830 | 2,900 | 2,900 | -45 (-1.53%) | 44,500 |
30 Oct 2009 | JPY | 2,985 | 2,985 | 2,915 | 2,945 | 2,945 | +50 (+1.73%) | 64,900 |
29 Oct 2009 | JPY | 2,825 | 2,920 | 2,780 | 2,895 | 2,895 | -50 (-1.70%) | 70,300 |
28 Oct 2009 | JPY | 3,000 | 3,030 | 2,940 | 2,945 | 2,945 | -55 (-1.83%) | 79,900 |
27 Oct 2009 | JPY | 3,040 | 3,060 | 2,990 | 3,000 | 3,000 | -30 (-0.99%) | 133,100 |
26 Oct 2009 | JPY | 2,965 | 3,080 | 2,965 | 3,030 | 3,030 | +80 (+2.71%) | 90,800 |
23 Oct 2009 | JPY | 2,970 | 3,090 | 2,950 | 2,950 | 2,950 | -20 (-0.67%) | 129,900 |
22 Oct 2009 | JPY | 2,990 | 3,000 | 2,930 | 2,970 | 2,970 | -30 (-1%) | 61,700 |
21 Oct 2009 | JPY | 2,970 | 3,050 | 2,960 | 3,000 | 3,000 | -40 (-1.32%) | 48,200 |
20 Oct 2009 | JPY | 3,070 | 3,120 | 3,010 | 3,040 | 3,040 | -30 (-0.98%) | 105,200 |
19 Oct 2009 | JPY | 2,875 | 3,090 | 2,825 | 3,070 | 3,070 | +170 (+5.86%) | 176,300 |
16 Oct 2009 | JPY | 2,940 | 2,990 | 2,885 | 2,900 | 2,900 | -70 (-2.36%) | 75,100 |
15 Oct 2009 | JPY | 3,050 | 3,070 | 2,970 | 2,970 | 2,970 | -25 (-0.83%) | 73,900 |
14 Oct 2009 | JPY | 3,060 | 3,090 | 2,960 | 2,995 | 2,995 | -65 (-2.12%) | 86,200 |
13 Oct 2009 | JPY | 3,140 | 3,160 | 3,050 | 3,060 | 3,060 | +20 (+0.66%) | 179,100 |
9 Oct 2009 | JPY | 2,970 | 3,100 | 2,950 | 3,040 | 3,040 | +130 (+4.47%) | 312,100 |
8 Oct 2009 | JPY | 2,920 | 2,970 | 2,840 | 2,910 | 2,910 | +15 (+0.52%) | 157,400 |
7 Oct 2009 | JPY | 2,740 | 2,910 | 2,670 | 2,895 | 2,895 | +175 (+6.43%) | 182,300 |
6 Oct 2009 | JPY | 2,720 | 2,730 | 2,645 | 2,720 | 2,720 | +75 (+2.84%) | 96,800 |
5 Oct 2009 | JPY | 2,740 | 2,750 | 2,630 | 2,645 | 2,645 | -115 (-4.17%) | 134,200 |
2 Oct 2009 | JPY | 2,740 | 2,800 | 2,720 | 2,760 | 2,760 | -100 (-3.50%) | 90,100 |