Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,082 | 1,088 | 1,075 | 1,085 | 1,085 | -7 (-0.64%) | 834,000 |
17 Dec 2009 | JPY | 1,115 | 1,119 | 1,090 | 1,092 | 1,092 | -13 (-1.18%) | 790,000 |
16 Dec 2009 | JPY | 1,120 | 1,127 | 1,095 | 1,105 | 1,105 | +2 (+0.18%) | 919,000 |
15 Dec 2009 | JPY | 1,106 | 1,106 | 1,095 | 1,103 | 1,103 | +4 (+0.36%) | 707,000 |
14 Dec 2009 | JPY | 1,129 | 1,130 | 1,087 | 1,099 | 1,099 | -16 (-1.43%) | 1,166,000 |
11 Dec 2009 | JPY | 1,102 | 1,117 | 1,094 | 1,115 | 1,115 | +5 (+0.45%) | 1,453,000 |
10 Dec 2009 | JPY | 1,140 | 1,140 | 1,102 | 1,110 | 1,110 | -36 (-3.14%) | 1,312,000 |
9 Dec 2009 | JPY | 1,166 | 1,166 | 1,142 | 1,146 | 1,146 | -29 (-2.47%) | 965,000 |
8 Dec 2009 | JPY | 1,160 | 1,185 | 1,158 | 1,175 | 1,175 | +24 (+2.09%) | 1,951,000 |
7 Dec 2009 | JPY | 1,151 | 1,171 | 1,137 | 1,151 | 1,151 | +11 (+0.96%) | 2,024,000 |
4 Dec 2009 | JPY | 1,139 | 1,143 | 1,125 | 1,140 | 1,140 | -1 (-0.09%) | 1,383,000 |
3 Dec 2009 | JPY | 1,100 | 1,150 | 1,099 | 1,141 | 1,141 | +55 (+5.06%) | 2,032,000 |
2 Dec 2009 | JPY | 1,101 | 1,102 | 1,073 | 1,086 | 1,086 | -6 (-0.55%) | 1,344,000 |
1 Dec 2009 | JPY | 1,080 | 1,092 | 1,048 | 1,092 | 1,092 | +13 (+1.20%) | 3,337,000 |
30 Nov 2009 | JPY | 1,071 | 1,079 | 1,051 | 1,079 | 1,079 | +21 (+1.98%) | 4,396,000 |
27 Nov 2009 | JPY | 1,071 | 1,080 | 1,048 | 1,058 | 1,058 | -37 (-3.38%) | 2,135,000 |
26 Nov 2009 | JPY | 1,068 | 1,113 | 1,066 | 1,095 | 1,095 | +14 (+1.30%) | 2,383,000 |
25 Nov 2009 | JPY | 1,081 | 1,082 | 1,061 | 1,081 | 1,081 | +4 (+0.37%) | 1,232,000 |
24 Nov 2009 | JPY | 1,077 | 1,092 | 1,066 | 1,077 | 1,077 | +11 (+1.03%) | 1,428,000 |
20 Nov 2009 | JPY | 1,054 | 1,071 | 1,054 | 1,066 | 1,066 | -1 (-0.09%) | 1,223,000 |
19 Nov 2009 | JPY | 1,082 | 1,087 | 1,055 | 1,067 | 1,067 | -23 (-2.11%) | 1,399,000 |
18 Nov 2009 | JPY | 1,096 | 1,112 | 1,078 | 1,090 | 1,090 | -20 (-1.80%) | 1,463,000 |
17 Nov 2009 | JPY | 1,147 | 1,160 | 1,103 | 1,110 | 1,110 | -17 (-1.51%) | 2,077,000 |
16 Nov 2009 | JPY | 1,124 | 1,127 | 1,101 | 1,127 | 1,127 | -22 (-1.91%) | 3,320,000 |
13 Nov 2009 | JPY | 1,121 | 1,165 | 1,116 | 1,149 | 1,149 | +24 (+2.13%) | 6,712,000 |
12 Nov 2009 | JPY | 1,140 | 1,143 | 1,110 | 1,125 | 1,125 | +5 (+0.45%) | 2,550,000 |
11 Nov 2009 | JPY | 1,126 | 1,129 | 1,104 | 1,120 | 1,120 | +9 (+0.81%) | 1,343,000 |
10 Nov 2009 | JPY | 1,099 | 1,130 | 1,094 | 1,111 | 1,111 | +7 (+0.63%) | 1,847,000 |
9 Nov 2009 | JPY | 1,077 | 1,144 | 1,070 | 1,104 | 1,104 | +34 (+3.18%) | 2,893,000 |
6 Nov 2009 | JPY | 1,079 | 1,079 | 1,062 | 1,070 | 1,070 | +5 (+0.47%) | 1,161,000 |