Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | JPY | 4,160 | 4,160 | 4,040 | 4,080 | 4,080 | -100 (-2.39%) | 46,500 |
13 Nov 2009 | JPY | 4,150 | 4,210 | 4,130 | 4,180 | 4,180 | +40 (+0.97%) | 63,100 |
12 Nov 2009 | JPY | 4,250 | 4,280 | 4,120 | 4,140 | 4,140 | -110 (-2.59%) | 49,900 |
11 Nov 2009 | JPY | 4,320 | 4,370 | 4,240 | 4,250 | 4,250 | -100 (-2.30%) | 51,900 |
10 Nov 2009 | JPY | 4,400 | 4,420 | 4,320 | 4,350 | 4,350 | 0.0 (0.0%) | 26,800 |
9 Nov 2009 | JPY | 4,320 | 4,370 | 4,270 | 4,350 | 4,350 | +30 (+0.69%) | 37,300 |
6 Nov 2009 | JPY | 4,350 | 4,350 | 4,300 | 4,320 | 4,320 | 0.0 (0.0%) | 31,300 |
5 Nov 2009 | JPY | 4,410 | 4,410 | 4,280 | 4,320 | 4,320 | -50 (-1.14%) | 43,300 |
4 Nov 2009 | JPY | 4,380 | 4,400 | 4,350 | 4,370 | 4,370 | -80 (-1.80%) | 42,000 |
2 Nov 2009 | JPY | 4,400 | 4,450 | 4,360 | 4,450 | 4,450 | -140 (-3.05%) | 72,700 |
30 Oct 2009 | JPY | 4,450 | 4,600 | 4,420 | 4,590 | 4,590 | +240 (+5.52%) | 69,600 |
29 Oct 2009 | JPY | 4,360 | 4,400 | 4,260 | 4,350 | 4,350 | -160 (-3.55%) | 123,900 |
28 Oct 2009 | JPY | 4,600 | 4,610 | 4,480 | 4,510 | 4,510 | -70 (-1.53%) | 58,000 |
27 Oct 2009 | JPY | 4,720 | 4,720 | 4,550 | 4,580 | 4,580 | -130 (-2.76%) | 96,700 |
26 Oct 2009 | JPY | 4,740 | 4,770 | 4,650 | 4,710 | 4,710 | -30 (-0.63%) | 55,000 |
23 Oct 2009 | JPY | 4,850 | 4,850 | 4,710 | 4,740 | 4,740 | -40 (-0.84%) | 55,700 |
22 Oct 2009 | JPY | 4,610 | 4,790 | 4,570 | 4,780 | 4,780 | +110 (+2.36%) | 59,900 |
21 Oct 2009 | JPY | 4,680 | 4,730 | 4,650 | 4,670 | 4,670 | -20 (-0.43%) | 31,300 |
20 Oct 2009 | JPY | 4,730 | 4,760 | 4,670 | 4,690 | 4,690 | +10 (+0.21%) | 49,100 |
19 Oct 2009 | JPY | 4,620 | 4,700 | 4,470 | 4,680 | 4,680 | +10 (+0.21%) | 78,100 |
16 Oct 2009 | JPY | 4,880 | 4,890 | 4,650 | 4,670 | 4,670 | -10 (-0.21%) | 128,200 |
15 Oct 2009 | JPY | 4,800 | 4,800 | 4,680 | 4,680 | 4,680 | +30 (+0.65%) | 49,200 |
14 Oct 2009 | JPY | 4,830 | 4,830 | 4,610 | 4,650 | 4,650 | -200 (-4.12%) | 81,700 |
13 Oct 2009 | JPY | 4,820 | 4,910 | 4,780 | 4,850 | 4,850 | +40 (+0.83%) | 49,700 |
9 Oct 2009 | JPY | 4,740 | 4,930 | 4,700 | 4,810 | 4,810 | +220 (+4.79%) | 98,700 |
8 Oct 2009 | JPY | 4,680 | 4,740 | 4,550 | 4,590 | 4,590 | -90 (-1.92%) | 62,000 |
7 Oct 2009 | JPY | 4,320 | 4,750 | 4,290 | 4,680 | 4,680 | +410 (+9.60%) | 167,700 |
6 Oct 2009 | JPY | 4,170 | 4,310 | 4,100 | 4,270 | 4,270 | +250 (+6.22%) | 158,500 |
5 Oct 2009 | JPY | 4,190 | 4,220 | 4,000 | 4,020 | 4,020 | -180 (-4.29%) | 107,300 |
2 Oct 2009 | JPY | 4,460 | 4,460 | 4,160 | 4,200 | 4,200 | -360 (-7.89%) | 134,100 |