Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | JPY | 3,994 | 3,994 | 3,930 | 3,930 | 3,930 | -50 (-1.26%) | 49,000 |
21 May 2009 | JPY | 3,976 | 3,980 | 3,976 | 3,980 | 3,980 | +50 (+1.27%) | 39,000 |
20 May 2009 | JPY | 3,943 | 3,943 | 3,930 | 3,930 | 3,930 | -10 (-0.25%) | 66,200 |
19 May 2009 | JPY | 4,000 | 4,000 | 3,940 | 3,940 | 3,940 | -50 (-1.25%) | 76,100 |
18 May 2009 | JPY | 3,988 | 3,990 | 3,988 | 3,990 | 3,990 | -80 (-1.97%) | 44,900 |
15 May 2009 | JPY | 3,993 | 4,070 | 3,993 | 4,070 | 4,070 | +140 (+3.56%) | 57,200 |
14 May 2009 | JPY | 3,937 | 3,937 | 3,930 | 3,930 | 3,930 | -140 (-3.44%) | 64,000 |
13 May 2009 | JPY | 3,996 | 4,070 | 3,996 | 4,070 | 4,070 | +70 (+1.75%) | 166,200 |
12 May 2009 | JPY | 3,901 | 4,000 | 3,901 | 4,000 | 4,000 | +100 (+2.56%) | 216,300 |
11 May 2009 | JPY | 3,862 | 3,900 | 3,862 | 3,900 | 3,900 | +40 (+1.04%) | 75,000 |
8 May 2009 | JPY | 3,832 | 3,860 | 3,832 | 3,860 | 3,860 | 0.0 (0.0%) | 48,000 |
7 May 2009 | JPY | 3,814 | 3,860 | 3,814 | 3,860 | 3,860 | +160 (+4.32%) | 102,500 |
1 May 2009 | JPY | 3,631 | 3,700 | 3,631 | 3,700 | 3,700 | +80 (+2.21%) | 44,100 |
30 Apr 2009 | JPY | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | +60 (+1.69%) | 55,900 |
28 Apr 2009 | JPY | 3,698 | 3,698 | 3,560 | 3,560 | 3,560 | -210 (-5.57%) | 68,900 |
27 Apr 2009 | JPY | 3,853 | 3,853 | 3,770 | 3,770 | 3,770 | -80 (-2.08%) | 73,800 |
24 Apr 2009 | JPY | 3,784 | 3,850 | 3,784 | 3,850 | 3,850 | -10 (-0.26%) | 95,400 |
23 Apr 2009 | JPY | 3,876 | 3,876 | 3,860 | 3,860 | 3,860 | -70 (-1.78%) | 78,500 |
22 Apr 2009 | JPY | 3,880 | 3,930 | 3,880 | 3,930 | 3,930 | +110 (+2.88%) | 177,400 |
21 Apr 2009 | JPY | 3,751 | 3,820 | 3,751 | 3,820 | 3,820 | 0.0 (0.0%) | 139,600 |
20 Apr 2009 | JPY | 3,774 | 3,820 | 3,774 | 3,820 | 3,820 | +210 (+5.82%) | 302,400 |
17 Apr 2009 | JPY | 3,404 | 3,610 | 3,404 | 3,610 | 3,610 | +210 (+6.18%) | 154,000 |
16 Apr 2009 | JPY | 3,481 | 3,481 | 3,400 | 3,400 | 3,400 | +50 (+1.49%) | 139,200 |
15 Apr 2009 | JPY | 3,433 | 3,433 | 3,350 | 3,350 | 3,350 | -150 (-4.29%) | 194,600 |
14 Apr 2009 | JPY | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | -190 (-5.15%) | 272,600 |
13 Apr 2009 | JPY | 3,669 | 3,690 | 3,669 | 3,690 | 3,690 | -80 (-2.12%) | 121,100 |
10 Apr 2009 | JPY | 3,748 | 3,770 | 3,748 | 3,770 | 3,770 | +90 (+2.45%) | 107,200 |
9 Apr 2009 | JPY | 3,715 | 3,715 | 3,680 | 3,680 | 3,680 | +120 (+3.37%) | 121,000 |
8 Apr 2009 | JPY | 3,617 | 3,617 | 3,560 | 3,560 | 3,560 | -220 (-5.82%) | 129,000 |
7 Apr 2009 | JPY | 3,892 | 3,892 | 3,780 | 3,780 | 3,780 | -110 (-2.83%) | 110,400 |