Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,190 | 1,200 | 1,170 | 1,180 | 1,180 | 0.0 (0.0%) | 566,000 |
2 Oct 2009 | JPY | 1,120 | 1,190 | 1,120 | 1,180 | 1,180 | +10 (+0.85%) | 1,301,800 |
1 Oct 2009 | JPY | 1,190 | 1,190 | 1,140 | 1,170 | 1,170 | -30 (-2.50%) | 923,300 |
30 Sep 2009 | JPY | 1,190 | 1,230 | 1,180 | 1,200 | 1,200 | +10 (+0.84%) | 1,212,400 |
29 Sep 2009 | JPY | 1,240 | 1,250 | 1,190 | 1,190 | 1,190 | -50 (-4.03%) | 983,200 |
28 Sep 2009 | JPY | 1,250 | 1,260 | 1,230 | 1,240 | 1,240 | -30 (-2.36%) | 670,900 |
25 Sep 2009 | JPY | 1,240 | 1,270 | 1,220 | 1,270 | 1,270 | +50 (+4.10%) | 1,283,700 |
24 Sep 2009 | JPY | 1,230 | 1,270 | 1,210 | 1,220 | 1,220 | -50 (-3.94%) | 2,102,100 |
21 Sep 2009 | JPY | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | -10 (-0.78%) | 0 |
18 Sep 2009 | JPY | 1,350 | 1,350 | 1,280 | 1,280 | 1,280 | -100 (-7.25%) | 1,516,200 |
17 Sep 2009 | JPY | 1,360 | 1,390 | 1,350 | 1,380 | 1,380 | +40 (+2.99%) | 748,400 |
16 Sep 2009 | JPY | 1,350 | 1,370 | 1,340 | 1,340 | 1,340 | +10 (+0.75%) | 709,000 |
15 Sep 2009 | JPY | 1,380 | 1,380 | 1,330 | 1,330 | 1,330 | -30 (-2.21%) | 975,400 |
14 Sep 2009 | JPY | 1,420 | 1,430 | 1,360 | 1,360 | 1,360 | -70 (-4.90%) | 1,019,300 |
11 Sep 2009 | JPY | 1,430 | 1,460 | 1,420 | 1,430 | 1,430 | -10 (-0.69%) | 1,035,200 |
10 Sep 2009 | JPY | 1,430 | 1,450 | 1,430 | 1,440 | 1,440 | +10 (+0.70%) | 337,600 |
9 Sep 2009 | JPY | 1,450 | 1,460 | 1,410 | 1,430 | 1,430 | -20 (-1.38%) | 837,200 |
8 Sep 2009 | JPY | 1,470 | 1,470 | 1,430 | 1,450 | 1,450 | -10 (-0.68%) | 630,400 |
7 Sep 2009 | JPY | 1,490 | 1,500 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 573,000 |
4 Sep 2009 | JPY | 1,500 | 1,510 | 1,460 | 1,460 | 1,460 | -30 (-2.01%) | 940,600 |
3 Sep 2009 | JPY | 1,510 | 1,510 | 1,480 | 1,490 | 1,490 | -30 (-1.97%) | 653,000 |
2 Sep 2009 | JPY | 1,530 | 1,550 | 1,510 | 1,520 | 1,520 | -90 (-5.59%) | 968,300 |
31 Aug 2009 | JPY | 1,660 | 1,670 | 1,600 | 1,610 | 1,610 | -50 (-3.01%) | 914,900 |
28 Aug 2009 | JPY | 1,660 | 1,670 | 1,610 | 1,660 | 1,660 | +10 (+0.61%) | 1,781,800 |
27 Aug 2009 | JPY | 1,600 | 1,660 | 1,590 | 1,650 | 1,650 | +70 (+4.43%) | 3,077,000 |
26 Aug 2009 | JPY | 1,540 | 1,590 | 1,530 | 1,580 | 1,580 | +40 (+2.60%) | 1,352,400 |
25 Aug 2009 | JPY | 1,550 | 1,560 | 1,530 | 1,540 | 1,540 | -20 (-1.28%) | 1,020,200 |
24 Aug 2009 | JPY | 1,590 | 1,600 | 1,540 | 1,560 | 1,560 | +20 (+1.30%) | 793,700 |
21 Aug 2009 | JPY | 1,570 | 1,580 | 1,520 | 1,540 | 1,540 | -50 (-3.14%) | 670,500 |
20 Aug 2009 | JPY | 1,550 | 1,610 | 1,550 | 1,590 | 1,590 | +60 (+3.92%) | 902,600 |