Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | JPY | 3,620 | 3,680 | 3,610 | 3,680 | 3,680 | -10 (-0.27%) | 58,800 |
2 Jul 2009 | JPY | 3,700 | 3,720 | 3,660 | 3,690 | 3,690 | +20 (+0.54%) | 92,600 |
1 Jul 2009 | JPY | 3,690 | 3,700 | 3,610 | 3,670 | 3,670 | -20 (-0.54%) | 102,800 |
30 Jun 2009 | JPY | 3,780 | 3,850 | 3,680 | 3,690 | 3,690 | -90 (-2.38%) | 190,800 |
29 Jun 2009 | JPY | 3,950 | 3,990 | 3,740 | 3,780 | 3,780 | -190 (-4.79%) | 127,400 |
26 Jun 2009 | JPY | 3,950 | 3,980 | 3,910 | 3,970 | 3,970 | +60 (+1.53%) | 53,400 |
25 Jun 2009 | JPY | 3,800 | 3,940 | 3,790 | 3,910 | 3,910 | +130 (+3.44%) | 84,500 |
24 Jun 2009 | JPY | 3,760 | 3,790 | 3,760 | 3,780 | 3,780 | -60 (-1.56%) | 86,100 |
23 Jun 2009 | JPY | 3,860 | 3,890 | 3,840 | 3,840 | 3,840 | -270 (-6.57%) | 118,000 |
22 Jun 2009 | JPY | 4,130 | 4,180 | 4,110 | 4,110 | 4,110 | -40 (-0.96%) | 26,500 |
19 Jun 2009 | JPY | 4,100 | 4,180 | 4,080 | 4,150 | 4,150 | -10 (-0.24%) | 71,400 |
18 Jun 2009 | JPY | 4,140 | 4,190 | 4,120 | 4,160 | 4,160 | -60 (-1.42%) | 58,500 |
17 Jun 2009 | JPY | 4,060 | 4,240 | 4,060 | 4,220 | 4,220 | +120 (+2.93%) | 70,000 |
16 Jun 2009 | JPY | 4,110 | 4,150 | 4,100 | 4,100 | 4,100 | -110 (-2.61%) | 70,200 |
15 Jun 2009 | JPY | 4,200 | 4,220 | 4,190 | 4,210 | 4,210 | +30 (+0.72%) | 77,400 |
12 Jun 2009 | JPY | 4,140 | 4,240 | 4,130 | 4,180 | 4,180 | +60 (+1.46%) | 133,600 |
11 Jun 2009 | JPY | 4,150 | 4,150 | 4,090 | 4,120 | 4,120 | -40 (-0.96%) | 51,800 |
10 Jun 2009 | JPY | 4,132 | 4,160 | 4,132 | 4,160 | 4,160 | +10 (+0.24%) | 60,200 |
9 Jun 2009 | JPY | 4,135 | 4,150 | 4,135 | 4,150 | 4,150 | -10 (-0.24%) | 88,300 |
8 Jun 2009 | JPY | 4,090 | 4,160 | 4,090 | 4,160 | 4,160 | +120 (+2.97%) | 112,100 |
5 Jun 2009 | JPY | 4,024 | 4,040 | 4,024 | 4,040 | 4,040 | -20 (-0.49%) | 48,300 |
4 Jun 2009 | JPY | 4,070 | 4,070 | 4,060 | 4,060 | 4,060 | -60 (-1.46%) | 94,000 |
3 Jun 2009 | JPY | 4,010 | 4,120 | 4,010 | 4,120 | 4,120 | +190 (+4.83%) | 140,500 |
2 Jun 2009 | JPY | 3,902 | 3,930 | 3,902 | 3,930 | 3,930 | +30 (+0.77%) | 70,500 |
1 Jun 2009 | JPY | 3,947 | 3,947 | 3,900 | 3,900 | 3,900 | +10 (+0.26%) | 64,500 |
29 May 2009 | JPY | 3,872 | 3,890 | 3,872 | 3,890 | 3,890 | +20 (+0.52%) | 49,400 |
28 May 2009 | JPY | 3,842 | 3,870 | 3,842 | 3,870 | 3,870 | +30 (+0.78%) | 69,600 |
27 May 2009 | JPY | 3,813 | 3,840 | 3,813 | 3,840 | 3,840 | -10 (-0.26%) | 59,100 |
26 May 2009 | JPY | 3,857 | 3,857 | 3,850 | 3,850 | 3,850 | -100 (-2.53%) | 70,900 |
25 May 2009 | JPY | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | +20 (+0.51%) | 46,700 |