Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | JPY | 1,515 | 1,529 | 1,501 | 1,510 | 1,510 | +17 (+1.14%) | 222,000 |
3 Jul 2009 | JPY | 1,505 | 1,515 | 1,491 | 1,493 | 1,493 | +8 (+0.54%) | 308,000 |
2 Jul 2009 | JPY | 1,489 | 1,497 | 1,483 | 1,485 | 1,485 | +14 (+0.95%) | 268,000 |
1 Jul 2009 | JPY | 1,482 | 1,496 | 1,462 | 1,471 | 1,471 | +9 (+0.62%) | 386,000 |
30 Jun 2009 | JPY | 1,449 | 1,463 | 1,435 | 1,462 | 1,462 | +20 (+1.39%) | 327,000 |
29 Jun 2009 | JPY | 1,476 | 1,476 | 1,439 | 1,442 | 1,442 | -27 (-1.84%) | 396,000 |
26 Jun 2009 | JPY | 1,456 | 1,487 | 1,440 | 1,469 | 1,469 | +33 (+2.30%) | 474,000 |
25 Jun 2009 | JPY | 1,446 | 1,452 | 1,423 | 1,436 | 1,436 | -30 (-2.05%) | 667,000 |
24 Jun 2009 | JPY | 1,477 | 1,477 | 1,460 | 1,466 | 1,466 | +15 (+1.03%) | 318,000 |
23 Jun 2009 | JPY | 1,472 | 1,473 | 1,450 | 1,451 | 1,451 | -31 (-2.09%) | 344,000 |
22 Jun 2009 | JPY | 1,503 | 1,503 | 1,477 | 1,482 | 1,482 | +9 (+0.61%) | 510,000 |
19 Jun 2009 | JPY | 1,468 | 1,475 | 1,464 | 1,473 | 1,473 | -19 (-1.27%) | 544,000 |
18 Jun 2009 | JPY | 1,486 | 1,493 | 1,478 | 1,492 | 1,492 | +43 (+2.97%) | 614,000 |
17 Jun 2009 | JPY | 1,452 | 1,458 | 1,447 | 1,449 | 1,449 | +34 (+2.40%) | 601,000 |
16 Jun 2009 | JPY | 1,420 | 1,420 | 1,407 | 1,415 | 1,415 | +11 (+0.78%) | 442,000 |
15 Jun 2009 | JPY | 1,405 | 1,409 | 1,400 | 1,404 | 1,404 | +13 (+0.93%) | 261,000 |
12 Jun 2009 | JPY | 1,390 | 1,398 | 1,384 | 1,391 | 1,391 | -2 (-0.14%) | 355,000 |
11 Jun 2009 | JPY | 1,395 | 1,400 | 1,382 | 1,393 | 1,393 | +5 (+0.36%) | 403,000 |
10 Jun 2009 | JPY | 1,383 | 1,388 | 1,383 | 1,388 | 1,388 | +11 (+0.80%) | 353,000 |
9 Jun 2009 | JPY | 1,363 | 1,377 | 1,363 | 1,377 | 1,377 | +28 (+2.08%) | 472,000 |
8 Jun 2009 | JPY | 1,351 | 1,351 | 1,349 | 1,349 | 1,349 | -4 (-0.30%) | 417,000 |
5 Jun 2009 | JPY | 1,374.1923 | 1,374.1923 | 1,353 | 1,353 | 1,353 | -17 (-1.24%) | 256,000 |
4 Jun 2009 | JPY | 1,375 | 1,375 | 1,370 | 1,370 | 1,370 | -5 (-0.36%) | 263,000 |
3 Jun 2009 | JPY | 1,363.5825 | 1,375 | 1,363.5825 | 1,375 | 1,375 | +7 (+0.51%) | 436,000 |
2 Jun 2009 | JPY | 1,386.7341 | 1,386.7341 | 1,368 | 1,368 | 1,368 | -15 (-1.08%) | 316,000 |
1 Jun 2009 | JPY | 1,375 | 1,383 | 1,375 | 1,383 | 1,383 | -14 (-1.00%) | 261,000 |
29 May 2009 | JPY | 1,388 | 1,397 | 1,388 | 1,397 | 1,397 | +13 (+0.94%) | 274,000 |
28 May 2009 | JPY | 1,377 | 1,384 | 1,377 | 1,384 | 1,384 | +8 (+0.58%) | 361,000 |
27 May 2009 | JPY | 1,381 | 1,381 | 1,376 | 1,376 | 1,376 | -8 (-0.58%) | 273,000 |
26 May 2009 | JPY | 1,386 | 1,386 | 1,384 | 1,384 | 1,384 | -15 (-1.07%) | 242,000 |