Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,266 | 1,266 | 1,231 | 1,249 | 1,249 | +3 (+0.24%) | 14,500 |
17 Dec 2009 | JPY | 1,262 | 1,265 | 1,223 | 1,246 | 1,246 | -2 (-0.16%) | 16,100 |
16 Dec 2009 | JPY | 1,252 | 1,265 | 1,240 | 1,248 | 1,248 | +36 (+2.97%) | 33,500 |
15 Dec 2009 | JPY | 1,212 | 1,226 | 1,201 | 1,212 | 1,212 | +2 (+0.17%) | 26,400 |
14 Dec 2009 | JPY | 1,213 | 1,235 | 1,188 | 1,210 | 1,210 | +2 (+0.17%) | 35,600 |
11 Dec 2009 | JPY | 1,200 | 1,210 | 1,186 | 1,208 | 1,208 | +27 (+2.29%) | 46,400 |
10 Dec 2009 | JPY | 1,180 | 1,217 | 1,169 | 1,181 | 1,181 | +12 (+1.03%) | 60,700 |
9 Dec 2009 | JPY | 1,151 | 1,185 | 1,143 | 1,169 | 1,169 | -20 (-1.68%) | 43,900 |
8 Dec 2009 | JPY | 1,198 | 1,203 | 1,182 | 1,189 | 1,189 | -14 (-1.16%) | 32,500 |
7 Dec 2009 | JPY | 1,206 | 1,213 | 1,190 | 1,203 | 1,203 | -4 (-0.33%) | 42,200 |
4 Dec 2009 | JPY | 1,228 | 1,228 | 1,174 | 1,207 | 1,207 | -41 (-3.29%) | 64,700 |
3 Dec 2009 | JPY | 1,247 | 1,256 | 1,230 | 1,248 | 1,248 | +18 (+1.46%) | 81,700 |
2 Dec 2009 | JPY | 1,251 | 1,266 | 1,220 | 1,230 | 1,230 | -39 (-3.07%) | 46,400 |
1 Dec 2009 | JPY | 1,236 | 1,269 | 1,216 | 1,269 | 1,269 | +35 (+2.84%) | 61,000 |
30 Nov 2009 | JPY | 1,165 | 1,234 | 1,165 | 1,234 | 1,234 | +84 (+7.30%) | 47,300 |
27 Nov 2009 | JPY | 1,159 | 1,160 | 1,144 | 1,150 | 1,150 | -8 (-0.69%) | 34,100 |
26 Nov 2009 | JPY | 1,156 | 1,170 | 1,136 | 1,158 | 1,158 | -2 (-0.17%) | 26,500 |
25 Nov 2009 | JPY | 1,152 | 1,162 | 1,127 | 1,160 | 1,160 | +8 (+0.69%) | 34,400 |
24 Nov 2009 | JPY | 1,161 | 1,191 | 1,140 | 1,152 | 1,152 | -9 (-0.78%) | 35,000 |
20 Nov 2009 | JPY | 1,136 | 1,163 | 1,127 | 1,161 | 1,161 | +5 (+0.43%) | 27,400 |
19 Nov 2009 | JPY | 1,169 | 1,184 | 1,125 | 1,156 | 1,156 | -13 (-1.11%) | 25,100 |
18 Nov 2009 | JPY | 1,162 | 1,188 | 1,144 | 1,169 | 1,169 | -13 (-1.10%) | 41,600 |
17 Nov 2009 | JPY | 1,213 | 1,213 | 1,165 | 1,182 | 1,182 | -25 (-2.07%) | 28,600 |
16 Nov 2009 | JPY | 1,260 | 1,260 | 1,141 | 1,207 | 1,207 | -70 (-5.48%) | 55,300 |
13 Nov 2009 | JPY | 1,265 | 1,302 | 1,263 | 1,277 | 1,277 | -4 (-0.31%) | 47,400 |
12 Nov 2009 | JPY | 1,335 | 1,356 | 1,267 | 1,281 | 1,281 | -72 (-5.32%) | 46,600 |
11 Nov 2009 | JPY | 1,392 | 1,392 | 1,335 | 1,353 | 1,353 | -25 (-1.81%) | 29,300 |
10 Nov 2009 | JPY | 1,352 | 1,399 | 1,336 | 1,378 | 1,378 | +7 (+0.51%) | 36,300 |
9 Nov 2009 | JPY | 1,378 | 1,378 | 1,333 | 1,371 | 1,371 | +7 (+0.51%) | 23,200 |
6 Nov 2009 | JPY | 1,380 | 1,380 | 1,340 | 1,364 | 1,364 | -16 (-1.16%) | 32,300 |