Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | JPY | 4,480 | 4,570 | 4,460 | 4,470 | 4,470 | -100 (-2.19%) | 42,700 |
29 Dec 2009 | JPY | 4,550 | 4,570 | 4,530 | 4,570 | 4,570 | +10 (+0.22%) | 24,300 |
28 Dec 2009 | JPY | 4,630 | 4,630 | 4,540 | 4,560 | 4,560 | -50 (-1.08%) | 55,000 |
25 Dec 2009 | JPY | 4,510 | 4,670 | 4,500 | 4,610 | 4,610 | +140 (+3.13%) | 99,700 |
24 Dec 2009 | JPY | 4,500 | 4,520 | 4,460 | 4,470 | 4,470 | -20 (-0.45%) | 50,300 |
22 Dec 2009 | JPY | 4,440 | 4,520 | 4,430 | 4,490 | 4,490 | +20 (+0.45%) | 55,400 |
21 Dec 2009 | JPY | 4,500 | 4,530 | 4,450 | 4,470 | 4,470 | -60 (-1.32%) | 28,600 |
18 Dec 2009 | JPY | 4,540 | 4,590 | 4,480 | 4,530 | 4,530 | -110 (-2.37%) | 66,800 |
17 Dec 2009 | JPY | 4,650 | 4,680 | 4,600 | 4,640 | 4,640 | +40 (+0.87%) | 40,800 |
16 Dec 2009 | JPY | 4,650 | 4,720 | 4,560 | 4,600 | 4,600 | -20 (-0.43%) | 46,200 |
15 Dec 2009 | JPY | 4,620 | 4,680 | 4,590 | 4,620 | 4,620 | -90 (-1.91%) | 46,300 |
14 Dec 2009 | JPY | 4,770 | 4,770 | 4,680 | 4,710 | 4,710 | +30 (+0.64%) | 44,400 |
11 Dec 2009 | JPY | 4,790 | 4,830 | 4,680 | 4,680 | 4,680 | -110 (-2.30%) | 69,500 |
10 Dec 2009 | JPY | 4,680 | 4,840 | 4,680 | 4,790 | 4,790 | +70 (+1.48%) | 111,900 |
9 Dec 2009 | JPY | 4,620 | 4,740 | 4,590 | 4,720 | 4,720 | 0.0 (0.0%) | 67,000 |
8 Dec 2009 | JPY | 4,600 | 4,740 | 4,580 | 4,720 | 4,720 | -10 (-0.21%) | 76,300 |
7 Dec 2009 | JPY | 4,510 | 4,750 | 4,470 | 4,730 | 4,730 | +290 (+6.53%) | 135,400 |
4 Dec 2009 | JPY | 4,400 | 4,440 | 4,360 | 4,440 | 4,440 | +20 (+0.45%) | 42,100 |
3 Dec 2009 | JPY | 4,450 | 4,490 | 4,420 | 4,420 | 4,420 | +90 (+2.08%) | 78,400 |
2 Dec 2009 | JPY | 4,220 | 4,330 | 4,170 | 4,330 | 4,330 | +160 (+3.84%) | 77,500 |
1 Dec 2009 | JPY | 4,000 | 4,170 | 3,990 | 4,170 | 4,170 | +180 (+4.51%) | 75,100 |
30 Nov 2009 | JPY | 3,930 | 4,000 | 3,920 | 3,990 | 3,990 | +160 (+4.18%) | 51,900 |
27 Nov 2009 | JPY | 3,920 | 3,970 | 3,830 | 3,830 | 3,830 | -210 (-5.20%) | 94,700 |
26 Nov 2009 | JPY | 4,110 | 4,110 | 4,010 | 4,040 | 4,040 | -80 (-1.94%) | 51,100 |
25 Nov 2009 | JPY | 4,010 | 4,120 | 3,950 | 4,120 | 4,120 | +120 (+3%) | 44,100 |
24 Nov 2009 | JPY | 4,130 | 4,160 | 3,970 | 4,000 | 4,000 | -30 (-0.74%) | 85,300 |
20 Nov 2009 | JPY | 3,940 | 4,050 | 3,870 | 4,030 | 4,030 | +90 (+2.28%) | 56,500 |
19 Nov 2009 | JPY | 3,950 | 3,960 | 3,870 | 3,940 | 3,940 | -40 (-1.01%) | 53,400 |
18 Nov 2009 | JPY | 4,000 | 4,010 | 3,920 | 3,980 | 3,980 | -30 (-0.75%) | 66,100 |
17 Nov 2009 | JPY | 4,070 | 4,110 | 3,990 | 4,010 | 4,010 | -70 (-1.72%) | 56,900 |