Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | JPY | 2,900 | 2,995 | 2,850 | 2,860 | 2,860 | -80 (-2.72%) | 144,300 |
30 Sep 2009 | JPY | 3,020 | 3,040 | 2,890 | 2,940 | 2,940 | -45 (-1.51%) | 145,500 |
29 Sep 2009 | JPY | 2,800 | 2,985 | 2,755 | 2,985 | 2,985 | +260 (+9.54%) | 191,100 |
28 Sep 2009 | JPY | 2,850 | 2,850 | 2,715 | 2,725 | 2,725 | -180 (-6.20%) | 152,900 |
25 Sep 2009 | JPY | 2,930 | 2,945 | 2,880 | 2,905 | 2,905 | -50 (-1.69%) | 148,700 |
24 Sep 2009 | JPY | 2,900 | 3,110 | 2,880 | 2,955 | 2,955 | +25 (+0.85%) | 251,800 |
21 Sep 2009 | JPY | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,990 | 3,020 | 2,905 | 2,930 | 2,930 | -120 (-3.93%) | 225,900 |
17 Sep 2009 | JPY | 3,150 | 3,190 | 3,040 | 3,050 | 3,050 | -70 (-2.24%) | 111,100 |
16 Sep 2009 | JPY | 3,240 | 3,290 | 3,080 | 3,120 | 3,120 | -140 (-4.29%) | 217,400 |
15 Sep 2009 | JPY | 3,360 | 3,420 | 3,250 | 3,260 | 3,260 | -60 (-1.81%) | 274,000 |
14 Sep 2009 | JPY | 3,260 | 3,370 | 3,220 | 3,320 | 3,320 | +10 (+0.30%) | 287,700 |
11 Sep 2009 | JPY | 3,190 | 3,420 | 3,130 | 3,310 | 3,310 | +230 (+7.47%) | 1,089,500 |
10 Sep 2009 | JPY | 3,100 | 3,120 | 3,030 | 3,080 | 3,080 | +20 (+0.65%) | 105,600 |
9 Sep 2009 | JPY | 3,150 | 3,200 | 3,030 | 3,060 | 3,060 | -90 (-2.86%) | 270,000 |
8 Sep 2009 | JPY | 3,090 | 3,160 | 2,990 | 3,150 | 3,150 | +110 (+3.62%) | 423,100 |
7 Sep 2009 | JPY | 2,955 | 3,040 | 2,900 | 3,040 | 3,040 | +175 (+6.11%) | 225,800 |
4 Sep 2009 | JPY | 2,880 | 2,985 | 2,850 | 2,865 | 2,865 | -55 (-1.88%) | 187,000 |
3 Sep 2009 | JPY | 2,850 | 3,020 | 2,785 | 2,920 | 2,920 | +35 (+1.21%) | 284,100 |
2 Sep 2009 | JPY | 2,870 | 2,940 | 2,830 | 2,885 | 2,885 | -175 (-5.72%) | 220,500 |
31 Aug 2009 | JPY | 3,120 | 3,210 | 2,945 | 3,060 | 3,060 | -80 (-2.55%) | 184,400 |
28 Aug 2009 | JPY | 3,200 | 3,230 | 3,090 | 3,140 | 3,140 | -60 (-1.88%) | 221,100 |
27 Aug 2009 | JPY | 3,250 | 3,260 | 3,080 | 3,200 | 3,200 | +80 (+2.56%) | 284,700 |
26 Aug 2009 | JPY | 3,170 | 3,390 | 3,050 | 3,120 | 3,120 | -100 (-3.11%) | 823,700 |
25 Aug 2009 | JPY | 3,000 | 3,290 | 2,950 | 3,220 | 3,220 | +285 (+9.71%) | 1,129,100 |
24 Aug 2009 | JPY | 2,740 | 2,960 | 2,725 | 2,935 | 2,935 | +235 (+8.70%) | 494,200 |
21 Aug 2009 | JPY | 2,750 | 2,850 | 2,630 | 2,700 | 2,700 | 0.0 (0.0%) | 212,700 |
20 Aug 2009 | JPY | 2,660 | 2,800 | 2,525 | 2,700 | 2,700 | -40 (-1.46%) | 375,800 |
19 Aug 2009 | JPY | 2,950 | 3,010 | 2,720 | 2,740 | 2,740 | -195 (-6.64%) | 319,100 |
18 Aug 2009 | JPY | 2,980 | 3,080 | 2,810 | 2,935 | 2,935 | -105 (-3.45%) | 417,100 |