Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | JPY | 1,089 | 1,101 | 1,079 | 1,100 | 1,100 | +22 (+2.04%) | 448,000 |
16 Sep 2009 | JPY | 1,080 | 1,096 | 1,071 | 1,078 | 1,078 | +3 (+0.28%) | 599,000 |
15 Sep 2009 | JPY | 1,056 | 1,080 | 1,052 | 1,075 | 1,075 | +30 (+2.87%) | 942,000 |
14 Sep 2009 | JPY | 1,079 | 1,082 | 1,044 | 1,045 | 1,045 | -33 (-3.06%) | 493,000 |
11 Sep 2009 | JPY | 1,076 | 1,082 | 1,062 | 1,078 | 1,078 | +3 (+0.28%) | 509,000 |
10 Sep 2009 | JPY | 1,067 | 1,077 | 1,065 | 1,075 | 1,075 | +16 (+1.51%) | 315,000 |
9 Sep 2009 | JPY | 1,063 | 1,069 | 1,050 | 1,059 | 1,059 | -3 (-0.28%) | 227,000 |
8 Sep 2009 | JPY | 1,053 | 1,064 | 1,050 | 1,062 | 1,062 | +7 (+0.66%) | 292,000 |
7 Sep 2009 | JPY | 1,069 | 1,069 | 1,044 | 1,055 | 1,055 | +3 (+0.29%) | 434,000 |
4 Sep 2009 | JPY | 1,065 | 1,065 | 1,046 | 1,052 | 1,052 | -4 (-0.38%) | 428,000 |
3 Sep 2009 | JPY | 1,058 | 1,071 | 1,054 | 1,056 | 1,056 | -14 (-1.31%) | 587,000 |
2 Sep 2009 | JPY | 1,063 | 1,071 | 1,052 | 1,070 | 1,070 | 0.0 (0.0%) | 692,000 |
31 Aug 2009 | JPY | 1,100 | 1,107 | 1,061 | 1,070 | 1,070 | -24 (-2.19%) | 625,000 |
28 Aug 2009 | JPY | 1,103 | 1,113 | 1,092 | 1,094 | 1,094 | -1 (-0.09%) | 620,000 |
27 Aug 2009 | JPY | 1,114 | 1,114 | 1,081 | 1,095 | 1,095 | -18 (-1.62%) | 441,000 |
26 Aug 2009 | JPY | 1,100 | 1,120 | 1,096 | 1,113 | 1,113 | +24 (+2.20%) | 887,000 |
25 Aug 2009 | JPY | 1,078 | 1,099 | 1,069 | 1,089 | 1,089 | +14 (+1.30%) | 948,000 |
24 Aug 2009 | JPY | 1,060 | 1,084 | 1,059 | 1,075 | 1,075 | +26 (+2.48%) | 763,000 |
21 Aug 2009 | JPY | 1,058 | 1,060 | 1,033 | 1,049 | 1,049 | -20 (-1.87%) | 726,000 |
20 Aug 2009 | JPY | 1,060 | 1,070 | 1,044 | 1,069 | 1,069 | +4 (+0.38%) | 892,000 |
19 Aug 2009 | JPY | 1,087 | 1,090 | 1,061 | 1,065 | 1,065 | -36 (-3.27%) | 1,028,000 |
18 Aug 2009 | JPY | 1,101 | 1,113 | 1,088 | 1,101 | 1,101 | -15 (-1.34%) | 465,000 |
17 Aug 2009 | JPY | 1,107 | 1,130 | 1,107 | 1,116 | 1,116 | -4 (-0.36%) | 944,000 |
14 Aug 2009 | JPY | 1,128 | 1,136 | 1,115 | 1,120 | 1,120 | -28 (-2.44%) | 963,000 |
13 Aug 2009 | JPY | 1,080 | 1,171 | 1,076 | 1,148 | 1,148 | +98 (+9.33%) | 2,426,000 |
12 Aug 2009 | JPY | 1,054 | 1,057 | 1,037 | 1,050 | 1,050 | -4 (-0.38%) | 460,000 |
11 Aug 2009 | JPY | 1,042 | 1,054 | 1,039 | 1,054 | 1,054 | +15 (+1.44%) | 326,000 |
10 Aug 2009 | JPY | 1,025 | 1,045 | 1,025 | 1,039 | 1,039 | +16 (+1.56%) | 563,000 |
7 Aug 2009 | JPY | 1,027 | 1,027 | 1,001 | 1,023 | 1,023 | -5 (-0.49%) | 466,000 |
6 Aug 2009 | JPY | 1,030 | 1,038 | 1,024 | 1,028 | 1,028 | -1 (-0.10%) | 392,000 |