Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | JPY | 1,551 | 1,636 | 1,551 | 1,624 | 1,624 | +43 (+2.72%) | 88,300 |
2 Jul 2009 | JPY | 1,608 | 1,641 | 1,545 | 1,581 | 1,581 | +3 (+0.19%) | 131,000 |
1 Jul 2009 | JPY | 1,629 | 1,629 | 1,542 | 1,578 | 1,578 | -42 (-2.59%) | 133,700 |
30 Jun 2009 | JPY | 1,640 | 1,656 | 1,601 | 1,620 | 1,620 | +10 (+0.62%) | 63,000 |
29 Jun 2009 | JPY | 1,750 | 1,759 | 1,600 | 1,610 | 1,610 | -120 (-6.94%) | 121,500 |
26 Jun 2009 | JPY | 1,733 | 1,735 | 1,680 | 1,730 | 1,730 | +40 (+2.37%) | 99,500 |
25 Jun 2009 | JPY | 1,717 | 1,745 | 1,680 | 1,690 | 1,690 | -11 (-0.65%) | 89,800 |
24 Jun 2009 | JPY | 1,749 | 1,790 | 1,650 | 1,701 | 1,701 | +1 (+0.06%) | 258,100 |
23 Jun 2009 | JPY | 1,591 | 1,730 | 1,591 | 1,700 | 1,700 | +60 (+3.66%) | 312,600 |
22 Jun 2009 | JPY | 1,515 | 1,648 | 1,510 | 1,640 | 1,640 | +110 (+7.19%) | 200,300 |
19 Jun 2009 | JPY | 1,599 | 1,635 | 1,500 | 1,530 | 1,530 | -30 (-1.92%) | 197,300 |
18 Jun 2009 | JPY | 1,645 | 1,676 | 1,560 | 1,560 | 1,560 | -48 (-2.99%) | 275,500 |
17 Jun 2009 | JPY | 1,548 | 1,630 | 1,530 | 1,608 | 1,608 | +48 (+3.08%) | 201,900 |
16 Jun 2009 | JPY | 1,571 | 1,597 | 1,548 | 1,560 | 1,560 | -40 (-2.50%) | 61,600 |
15 Jun 2009 | JPY | 1,543 | 1,640 | 1,543 | 1,600 | 1,600 | +61 (+3.96%) | 161,700 |
12 Jun 2009 | JPY | 1,552 | 1,564 | 1,523 | 1,539 | 1,539 | -1 (-0.06%) | 85,100 |
11 Jun 2009 | JPY | 1,570 | 1,585 | 1,532 | 1,540 | 1,540 | -48 (-3.02%) | 141,500 |
10 Jun 2009 | JPY | 1,560 | 1,620 | 1,540 | 1,588 | 1,588 | +56 (+3.66%) | 160,200 |
9 Jun 2009 | JPY | 1,588 | 1,588 | 1,500 | 1,532 | 1,532 | -58 (-3.65%) | 150,500 |
8 Jun 2009 | JPY | 1,489 | 1,594 | 1,481 | 1,590 | 1,590 | +71 (+4.67%) | 315,800 |
5 Jun 2009 | JPY | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | +200 (+15.16%) | 309,100 |
4 Jun 2009 | JPY | 1,307 | 1,326 | 1,275 | 1,319 | 1,319 | +3 (+0.23%) | 51,000 |
3 Jun 2009 | JPY | 1,276 | 1,316 | 1,260 | 1,316 | 1,316 | +29 (+2.25%) | 59,900 |
2 Jun 2009 | JPY | 1,330 | 1,340 | 1,282 | 1,287 | 1,287 | +7 (+0.55%) | 87,800 |
1 Jun 2009 | JPY | 1,315 | 1,378 | 1,270 | 1,280 | 1,280 | -33 (-2.51%) | 92,000 |
29 May 2009 | JPY | 1,360 | 1,373 | 1,265 | 1,313 | 1,313 | -57 (-4.16%) | 167,400 |
28 May 2009 | JPY | 1,170 | 1,400 | 1,170 | 1,370 | 1,370 | +160 (+13.22%) | 255,300 |
27 May 2009 | JPY | 1,145 | 1,258 | 1,137 | 1,210 | 1,210 | +105 (+9.50%) | 196,300 |
26 May 2009 | JPY | 1,091 | 1,136 | 1,067 | 1,105 | 1,105 | +65 (+6.25%) | 70,500 |
25 May 2009 | JPY | 1,035 | 1,051 | 1,033 | 1,040 | 1,040 | +25 (+2.46%) | 31,600 |