Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | JPY | 1,200 | 1,209 | 1,155 | 1,179 | 1,179 | +35 (+3.06%) | 14,000 |
4 Jan 2010 | JPY | 1,154 | 1,165 | 1,140 | 1,144 | 1,144 | -10 (-0.87%) | 7,600 |
30 Dec 2009 | JPY | 1,132 | 1,169 | 1,121 | 1,154 | 1,154 | -2 (-0.17%) | 10,000 |
29 Dec 2009 | JPY | 1,160 | 1,166 | 1,133 | 1,156 | 1,156 | -18 (-1.53%) | 9,700 |
28 Dec 2009 | JPY | 1,150 | 1,179 | 1,145 | 1,174 | 1,174 | +22 (+1.91%) | 14,100 |
25 Dec 2009 | JPY | 1,170 | 1,170 | 1,150 | 1,152 | 1,152 | -24 (-2.04%) | 10,300 |
24 Dec 2009 | JPY | 1,179 | 1,181 | 1,175 | 1,176 | 1,176 | -13 (-1.09%) | 11,400 |
22 Dec 2009 | JPY | 1,190 | 1,195 | 1,172 | 1,189 | 1,189 | -2 (-0.17%) | 17,800 |
21 Dec 2009 | JPY | 1,217 | 1,220 | 1,191 | 1,191 | 1,191 | -26 (-2.14%) | 8,400 |
18 Dec 2009 | JPY | 1,203 | 1,225 | 1,203 | 1,217 | 1,217 | -6 (-0.49%) | 7,700 |
17 Dec 2009 | JPY | 1,220 | 1,228 | 1,219 | 1,223 | 1,223 | +1 (+0.08%) | 7,300 |
16 Dec 2009 | JPY | 1,201 | 1,225 | 1,200 | 1,222 | 1,222 | +1 (+0.08%) | 11,800 |
15 Dec 2009 | JPY | 1,225 | 1,225 | 1,215 | 1,221 | 1,221 | -4 (-0.33%) | 8,300 |
14 Dec 2009 | JPY | 1,222 | 1,227 | 1,215 | 1,225 | 1,225 | +4 (+0.33%) | 11,600 |
11 Dec 2009 | JPY | 1,214 | 1,228 | 1,197 | 1,221 | 1,221 | +16 (+1.33%) | 23,400 |
10 Dec 2009 | JPY | 1,229 | 1,229 | 1,199 | 1,205 | 1,205 | -42 (-3.37%) | 23,500 |
9 Dec 2009 | JPY | 1,249 | 1,249 | 1,224 | 1,247 | 1,247 | +18 (+1.46%) | 26,400 |
8 Dec 2009 | JPY | 1,218 | 1,241 | 1,206 | 1,229 | 1,229 | +26 (+2.16%) | 13,600 |
7 Dec 2009 | JPY | 1,207 | 1,215 | 1,200 | 1,203 | 1,203 | +16 (+1.35%) | 10,000 |
4 Dec 2009 | JPY | 1,213 | 1,213 | 1,187 | 1,187 | 1,187 | -13 (-1.08%) | 4,600 |
3 Dec 2009 | JPY | 1,189 | 1,228 | 1,179 | 1,200 | 1,200 | +26 (+2.21%) | 20,200 |
2 Dec 2009 | JPY | 1,180 | 1,187 | 1,165 | 1,174 | 1,174 | +14 (+1.21%) | 14,400 |
1 Dec 2009 | JPY | 1,129 | 1,169 | 1,125 | 1,160 | 1,160 | +27 (+2.38%) | 15,000 |
30 Nov 2009 | JPY | 1,134 | 1,154 | 1,130 | 1,133 | 1,133 | -10 (-0.87%) | 33,500 |
27 Nov 2009 | JPY | 1,146 | 1,147 | 1,133 | 1,143 | 1,143 | -2 (-0.17%) | 23,000 |
26 Nov 2009 | JPY | 1,184 | 1,184 | 1,120 | 1,145 | 1,145 | -50 (-4.18%) | 13,100 |
25 Nov 2009 | JPY | 1,190 | 1,195 | 1,181 | 1,195 | 1,195 | +25 (+2.14%) | 13,500 |
24 Nov 2009 | JPY | 1,200 | 1,200 | 1,170 | 1,170 | 1,170 | -31 (-2.58%) | 10,800 |
20 Nov 2009 | JPY | 1,200 | 1,207 | 1,199 | 1,201 | 1,201 | -1 (-0.08%) | 14,100 |
19 Nov 2009 | JPY | 1,227 | 1,227 | 1,202 | 1,202 | 1,202 | -25 (-2.04%) | 3,800 |