Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,556 | 1,574 | 1,551 | 1,562 | 1,562 | 0.0 (0.0%) | 187,000 |
2 Oct 2009 | JPY | 1,555 | 1,579 | 1,555 | 1,562 | 1,562 | -12 (-0.76%) | 312,000 |
1 Oct 2009 | JPY | 1,530 | 1,575 | 1,521 | 1,574 | 1,574 | +49 (+3.21%) | 342,000 |
30 Sep 2009 | JPY | 1,524 | 1,535 | 1,511 | 1,525 | 1,525 | +22 (+1.46%) | 237,000 |
29 Sep 2009 | JPY | 1,509 | 1,518 | 1,490 | 1,503 | 1,503 | -34 (-2.21%) | 355,000 |
28 Sep 2009 | JPY | 1,541 | 1,542 | 1,513 | 1,537 | 1,537 | -23 (-1.47%) | 245,000 |
25 Sep 2009 | JPY | 1,560 | 1,576 | 1,540 | 1,560 | 1,560 | -3 (-0.19%) | 273,000 |
24 Sep 2009 | JPY | 1,539 | 1,569 | 1,534 | 1,563 | 1,563 | +48 (+3.17%) | 295,000 |
18 Sep 2009 | JPY | 1,514 | 1,524 | 1,503 | 1,515 | 1,515 | +1 (+0.07%) | 163,000 |
17 Sep 2009 | JPY | 1,525 | 1,525 | 1,508 | 1,514 | 1,514 | +4 (+0.26%) | 143,000 |
16 Sep 2009 | JPY | 1,491 | 1,526 | 1,491 | 1,510 | 1,510 | +12 (+0.80%) | 203,000 |
15 Sep 2009 | JPY | 1,501 | 1,501 | 1,471 | 1,498 | 1,498 | 0.0 (0.0%) | 230,000 |
14 Sep 2009 | JPY | 1,500 | 1,514 | 1,493 | 1,498 | 1,498 | -2 (-0.13%) | 280,000 |
11 Sep 2009 | JPY | 1,501 | 1,505 | 1,494 | 1,500 | 1,500 | -8 (-0.53%) | 376,000 |
10 Sep 2009 | JPY | 1,517 | 1,523 | 1,504 | 1,508 | 1,508 | -8 (-0.53%) | 255,000 |
9 Sep 2009 | JPY | 1,537 | 1,542 | 1,510 | 1,516 | 1,516 | -16 (-1.04%) | 193,000 |
8 Sep 2009 | JPY | 1,527 | 1,538 | 1,517 | 1,532 | 1,532 | +6 (+0.39%) | 203,000 |
7 Sep 2009 | JPY | 1,568 | 1,570 | 1,525 | 1,526 | 1,526 | -41 (-2.62%) | 290,000 |
4 Sep 2009 | JPY | 1,576 | 1,576 | 1,557 | 1,567 | 1,567 | -8 (-0.51%) | 166,000 |
3 Sep 2009 | JPY | 1,582 | 1,591 | 1,574 | 1,575 | 1,575 | 0.0 (0.0%) | 120,000 |
2 Sep 2009 | JPY | 1,575 | 1,577 | 1,557 | 1,575 | 1,575 | -6 (-0.38%) | 201,000 |
31 Aug 2009 | JPY | 1,559 | 1,589 | 1,559 | 1,581 | 1,581 | +1 (+0.06%) | 188,000 |
28 Aug 2009 | JPY | 1,567 | 1,593 | 1,553 | 1,580 | 1,580 | +25 (+1.61%) | 198,000 |
27 Aug 2009 | JPY | 1,559 | 1,577 | 1,540 | 1,555 | 1,555 | -34 (-2.14%) | 241,000 |
26 Aug 2009 | JPY | 1,575 | 1,605 | 1,560 | 1,589 | 1,589 | +35 (+2.25%) | 249,000 |
25 Aug 2009 | JPY | 1,548 | 1,566 | 1,547 | 1,554 | 1,554 | +17 (+1.11%) | 145,000 |
24 Aug 2009 | JPY | 1,539 | 1,553 | 1,529 | 1,537 | 1,537 | +12 (+0.79%) | 192,000 |
21 Aug 2009 | JPY | 1,529 | 1,552 | 1,516 | 1,525 | 1,525 | 0.0 (0.0%) | 266,000 |
20 Aug 2009 | JPY | 1,518 | 1,528 | 1,490 | 1,525 | 1,525 | -23 (-1.49%) | 422,000 |
19 Aug 2009 | JPY | 1,554 | 1,560 | 1,544 | 1,548 | 1,548 | +8 (+0.52%) | 139,000 |