Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | JPY | 4,660 | 4,740 | 4,520 | 4,560 | 4,560 | -90 (-1.94%) | 44,900 |
30 Sep 2009 | JPY | 4,560 | 4,670 | 4,560 | 4,650 | 4,650 | +50 (+1.09%) | 36,400 |
29 Sep 2009 | JPY | 4,580 | 4,640 | 4,550 | 4,600 | 4,600 | +70 (+1.55%) | 45,200 |
28 Sep 2009 | JPY | 4,780 | 4,790 | 4,520 | 4,530 | 4,530 | -340 (-6.98%) | 76,200 |
25 Sep 2009 | JPY | 4,970 | 4,970 | 4,850 | 4,870 | 4,870 | -100 (-2.01%) | 28,600 |
24 Sep 2009 | JPY | 4,830 | 4,970 | 4,820 | 4,970 | 4,970 | +90 (+1.84%) | 53,400 |
21 Sep 2009 | JPY | 4,880 | 4,880 | 4,880 | 4,880 | 4,880 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 4,890 | 4,890 | 4,730 | 4,880 | 4,880 | -10 (-0.20%) | 52,100 |
17 Sep 2009 | JPY | 4,700 | 4,890 | 4,700 | 4,890 | 4,890 | +210 (+4.49%) | 54,600 |
16 Sep 2009 | JPY | 4,670 | 4,750 | 4,660 | 4,680 | 4,680 | +20 (+0.43%) | 60,300 |
15 Sep 2009 | JPY | 4,790 | 4,800 | 4,640 | 4,660 | 4,660 | -120 (-2.51%) | 57,800 |
14 Sep 2009 | JPY | 4,890 | 4,900 | 4,770 | 4,780 | 4,780 | -140 (-2.85%) | 41,600 |
11 Sep 2009 | JPY | 4,980 | 5,000 | 4,900 | 4,920 | 4,920 | -20 (-0.40%) | 49,100 |
10 Sep 2009 | JPY | 4,990 | 4,990 | 4,940 | 4,940 | 4,940 | -20 (-0.40%) | 31,400 |
9 Sep 2009 | JPY | 5,030 | 5,040 | 4,930 | 4,960 | 4,960 | -70 (-1.39%) | 40,000 |
8 Sep 2009 | JPY | 4,990 | 5,040 | 4,930 | 5,030 | 5,030 | +150 (+3.07%) | 34,300 |
7 Sep 2009 | JPY | 4,900 | 4,950 | 4,880 | 4,880 | 4,880 | +30 (+0.62%) | 38,100 |
4 Sep 2009 | JPY | 4,950 | 5,000 | 4,840 | 4,850 | 4,850 | -70 (-1.42%) | 62,300 |
3 Sep 2009 | JPY | 5,030 | 5,030 | 4,900 | 4,920 | 4,920 | -120 (-2.38%) | 71,000 |
2 Sep 2009 | JPY | 5,170 | 5,170 | 5,010 | 5,040 | 5,040 | -200 (-3.82%) | 69,700 |
31 Aug 2009 | JPY | 5,300 | 5,370 | 5,190 | 5,240 | 5,240 | -40 (-0.76%) | 94,300 |
28 Aug 2009 | JPY | 5,320 | 5,340 | 5,260 | 5,280 | 5,280 | +10 (+0.19%) | 77,300 |
27 Aug 2009 | JPY | 5,250 | 5,330 | 5,220 | 5,270 | 5,270 | -20 (-0.38%) | 110,600 |
26 Aug 2009 | JPY | 5,280 | 5,300 | 5,210 | 5,290 | 5,290 | +60 (+1.15%) | 98,500 |
25 Aug 2009 | JPY | 5,200 | 5,270 | 5,140 | 5,230 | 5,230 | -10 (-0.19%) | 94,300 |
24 Aug 2009 | JPY | 5,130 | 5,260 | 5,110 | 5,240 | 5,240 | +210 (+4.17%) | 93,100 |
21 Aug 2009 | JPY | 5,200 | 5,200 | 4,940 | 5,030 | 5,030 | -70 (-1.37%) | 67,100 |
20 Aug 2009 | JPY | 5,130 | 5,150 | 5,010 | 5,100 | 5,100 | +10 (+0.20%) | 69,800 |
19 Aug 2009 | JPY | 5,140 | 5,220 | 5,050 | 5,090 | 5,090 | -40 (-0.78%) | 56,400 |
18 Aug 2009 | JPY | 5,050 | 5,240 | 5,030 | 5,130 | 5,130 | +30 (+0.59%) | 102,000 |