Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | JPY | 1,740 | 1,740 | 1,680 | 1,680 | 1,680 | -60 (-3.45%) | 1,392,900 |
25 May 2009 | JPY | 1,760 | 1,760 | 1,740 | 1,740 | 1,740 | -20 (-1.14%) | 826,000 |
22 May 2009 | JPY | 1,720 | 1,760 | 1,720 | 1,760 | 1,760 | +40 (+2.33%) | 1,396,300 |
21 May 2009 | JPY | 1,780 | 1,780 | 1,720 | 1,720 | 1,720 | -60 (-3.37%) | 2,205,900 |
20 May 2009 | JPY | 1,870 | 1,870 | 1,780 | 1,780 | 1,780 | -90 (-4.81%) | 1,971,300 |
19 May 2009 | JPY | 1,870 | 1,870 | 1,870 | 1,870 | 1,870 | 0.0 (0.0%) | 1,266,900 |
18 May 2009 | JPY | 2,010 | 2,010 | 1,870 | 1,870 | 1,870 | -140 (-6.97%) | 2,124,000 |
15 May 2009 | JPY | 1,900 | 2,010 | 1,900 | 2,010 | 2,010 | +110 (+5.79%) | 2,299,700 |
14 May 2009 | JPY | 1,980 | 1,980 | 1,900 | 1,900 | 1,900 | -80 (-4.04%) | 1,299,400 |
13 May 2009 | JPY | 1,840 | 1,980 | 1,840 | 1,980 | 1,980 | +140 (+7.61%) | 3,033,900 |
12 May 2009 | JPY | 1,830 | 1,840 | 1,830 | 1,840 | 1,840 | +10 (+0.55%) | 776,600 |
11 May 2009 | JPY | 1,860 | 1,860 | 1,830 | 1,830 | 1,830 | -30 (-1.61%) | 824,200 |
8 May 2009 | JPY | 1,770 | 1,860 | 1,770 | 1,860 | 1,860 | +90 (+5.08%) | 1,116,500 |
7 May 2009 | JPY | 1,820 | 1,820 | 1,770 | 1,770 | 1,770 | -10 (-0.56%) | 1,073,800 |
1 May 2009 | JPY | 1,730 | 1,780 | 1,730 | 1,780 | 1,780 | +50 (+2.89%) | 675,900 |
30 Apr 2009 | JPY | 1,780 | 1,780 | 1,730 | 1,730 | 1,730 | -50 (-2.81%) | 1,102,200 |
28 Apr 2009 | JPY | 1,850 | 1,850 | 1,780 | 1,780 | 1,780 | -70 (-3.78%) | 647,500 |
27 Apr 2009 | JPY | 1,860 | 1,860 | 1,850 | 1,850 | 1,850 | -10 (-0.54%) | 1,085,600 |
24 Apr 2009 | JPY | 1,845.152 | 1,860 | 1,845.152 | 1,860 | 1,860 | +20 (+1.09%) | 1,693,900 |
23 Apr 2009 | JPY | 1,790 | 1,840 | 1,790 | 1,840 | 1,840 | +10 (+0.55%) | 809,500 |
22 Apr 2009 | JPY | 1,851.04 | 1,851.04 | 1,830 | 1,830 | 1,830 | -10 (-0.54%) | 1,364,500 |
21 Apr 2009 | JPY | 1,790 | 1,840 | 1,790 | 1,840 | 1,840 | -60 (-3.16%) | 2,403,900 |
20 Apr 2009 | JPY | 1,920 | 1,920 | 1,900 | 1,900 | 1,900 | -30 (-1.55%) | 2,041,100 |
17 Apr 2009 | JPY | 1,820 | 1,930 | 1,820 | 1,930 | 1,930 | +110 (+6.04%) | 1,079,000 |
16 Apr 2009 | JPY | 1,800 | 1,820 | 1,800 | 1,820 | 1,820 | +20 (+1.11%) | 840,500 |
15 Apr 2009 | JPY | 1,900 | 1,900 | 1,800 | 1,800 | 1,800 | -100 (-5.26%) | 992,100 |
14 Apr 2009 | JPY | 1,890 | 1,900 | 1,890 | 1,900 | 1,900 | -10 (-0.52%) | 673,700 |
13 Apr 2009 | JPY | 1,930 | 1,930 | 1,910 | 1,910 | 1,910 | -10 (-0.52%) | 723,500 |
10 Apr 2009 | JPY | 1,970 | 1,970 | 1,920 | 1,920 | 1,920 | -20 (-1.03%) | 1,388,800 |
9 Apr 2009 | JPY | 1,910 | 1,940 | 1,910 | 1,940 | 1,940 | +150 (+8.38%) | 2,454,800 |