Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 1,051 | 1,067 | 1,050 | 1,065 | 1,065 | +14 (+1.33%) | 801,000 |
4 Nov 2009 | JPY | 1,068 | 1,069 | 1,045 | 1,051 | 1,051 | -31 (-2.87%) | 641,000 |
2 Nov 2009 | JPY | 1,080 | 1,082 | 1,061 | 1,082 | 1,082 | 0.0 (0.0%) | 493,000 |
30 Oct 2009 | JPY | 1,083 | 1,084 | 1,066 | 1,082 | 1,082 | +28 (+2.66%) | 637,000 |
29 Oct 2009 | JPY | 1,065 | 1,065 | 1,039 | 1,054 | 1,054 | -23 (-2.14%) | 922,000 |
28 Oct 2009 | JPY | 1,091 | 1,095 | 1,068 | 1,077 | 1,077 | -3 (-0.28%) | 746,000 |
27 Oct 2009 | JPY | 1,106 | 1,106 | 1,067 | 1,080 | 1,080 | -25 (-2.26%) | 731,000 |
26 Oct 2009 | JPY | 1,104 | 1,113 | 1,098 | 1,105 | 1,105 | 0.0 (0.0%) | 744,000 |
23 Oct 2009 | JPY | 1,106 | 1,121 | 1,097 | 1,105 | 1,105 | +6 (+0.55%) | 518,000 |
22 Oct 2009 | JPY | 1,098 | 1,108 | 1,081 | 1,099 | 1,099 | -15 (-1.35%) | 726,000 |
21 Oct 2009 | JPY | 1,102 | 1,126 | 1,102 | 1,114 | 1,114 | -2 (-0.18%) | 842,000 |
20 Oct 2009 | JPY | 1,128 | 1,136 | 1,112 | 1,116 | 1,116 | -9 (-0.80%) | 622,000 |
19 Oct 2009 | JPY | 1,121 | 1,135 | 1,111 | 1,125 | 1,125 | -2 (-0.18%) | 996,000 |
16 Oct 2009 | JPY | 1,120 | 1,135 | 1,113 | 1,127 | 1,127 | +26 (+2.36%) | 1,323,000 |
15 Oct 2009 | JPY | 1,088 | 1,107 | 1,080 | 1,101 | 1,101 | +21 (+1.94%) | 1,325,000 |
14 Oct 2009 | JPY | 1,097 | 1,098 | 1,073 | 1,080 | 1,080 | -22 (-2.00%) | 729,000 |
13 Oct 2009 | JPY | 1,110 | 1,110 | 1,094 | 1,102 | 1,102 | +4 (+0.36%) | 774,000 |
9 Oct 2009 | JPY | 1,078 | 1,100 | 1,076 | 1,098 | 1,098 | +27 (+2.52%) | 801,000 |
8 Oct 2009 | JPY | 1,065 | 1,091 | 1,060 | 1,071 | 1,071 | +17 (+1.61%) | 1,557,000 |
7 Oct 2009 | JPY | 1,030 | 1,060 | 1,024 | 1,054 | 1,054 | +44 (+4.36%) | 687,000 |
6 Oct 2009 | JPY | 1,007 | 1,014 | 998 | 1,010 | 1,010 | +9 (+0.90%) | 440,000 |
5 Oct 2009 | JPY | 1,019 | 1,019 | 996 | 1,001 | 1,001 | -13 (-1.28%) | 559,000 |
2 Oct 2009 | JPY | 1,030 | 1,035 | 1,002 | 1,014 | 1,014 | -25 (-2.41%) | 702,000 |
1 Oct 2009 | JPY | 1,040 | 1,044 | 1,028 | 1,039 | 1,039 | +5 (+0.48%) | 698,000 |
30 Sep 2009 | JPY | 1,033 | 1,040 | 1,023 | 1,034 | 1,034 | 0.0 (0.0%) | 462,000 |
29 Sep 2009 | JPY | 1,070 | 1,070 | 1,027 | 1,034 | 1,034 | -43 (-3.99%) | 1,367,000 |
28 Sep 2009 | JPY | 1,088 | 1,088 | 1,063 | 1,077 | 1,077 | -10 (-0.92%) | 678,000 |
25 Sep 2009 | JPY | 1,091 | 1,095 | 1,076 | 1,087 | 1,087 | -16 (-1.45%) | 484,000 |
24 Sep 2009 | JPY | 1,082 | 1,109 | 1,082 | 1,103 | 1,103 | +13 (+1.19%) | 1,087,000 |
18 Sep 2009 | JPY | 1,081 | 1,094 | 1,057 | 1,090 | 1,090 | -10 (-0.91%) | 732,000 |