Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | JPY | 2,907 | 2,907 | 2,890 | 2,890 | 2,890 | -140 (-4.62%) | 81,200 |
19 Feb 2009 | JPY | 3,000 | 3,030 | 3,000 | 3,030 | 3,030 | +35 (+1.17%) | 94,700 |
18 Feb 2009 | JPY | 3,000 | 3,000 | 2,995 | 2,995 | 2,995 | -45 (-1.48%) | 153,800 |
17 Feb 2009 | JPY | 3,075 | 3,075 | 3,040 | 3,040 | 3,040 | -180 (-5.59%) | 165,700 |
16 Feb 2009 | JPY | 3,255 | 3,255 | 3,220 | 3,220 | 3,220 | -10 (-0.31%) | 44,400 |
13 Feb 2009 | JPY | 3,212 | 3,230 | 3,212 | 3,230 | 3,230 | -10 (-0.31%) | 48,600 |
12 Feb 2009 | JPY | 3,200 | 3,240 | 3,200 | 3,240 | 3,240 | +120 (+3.85%) | 43,000 |
10 Feb 2009 | JPY | 3,010 | 3,130 | 2,960 | 3,120 | 3,120 | -170 (-5.17%) | 54,300 |
9 Feb 2009 | JPY | 3,160 | 3,290 | 3,160 | 3,290 | 3,290 | +130 (+4.11%) | 99,300 |
6 Feb 2009 | JPY | 3,241 | 3,241 | 3,160 | 3,160 | 3,160 | -80 (-2.47%) | 86,200 |
5 Feb 2009 | JPY | 3,230 | 3,240 | 3,230 | 3,240 | 3,240 | +10 (+0.31%) | 139,900 |
4 Feb 2009 | JPY | 3,160 | 3,230 | 3,160 | 3,230 | 3,230 | +70 (+2.22%) | 104,000 |
3 Feb 2009 | JPY | 3,261 | 3,261 | 3,160 | 3,160 | 3,160 | -120 (-3.66%) | 108,000 |
2 Feb 2009 | JPY | 3,390 | 3,390 | 3,280 | 3,280 | 3,280 | -110 (-3.24%) | 60,700 |
30 Jan 2009 | JPY | 3,460 | 3,460 | 3,390 | 3,390 | 3,390 | -70 (-2.02%) | 58,500 |
29 Jan 2009 | JPY | 3,462 | 3,462 | 3,460 | 3,460 | 3,460 | 0.0 (0.0%) | 56,400 |
28 Jan 2009 | JPY | 3,372 | 3,460 | 3,372 | 3,460 | 3,460 | +90 (+2.67%) | 46,200 |
27 Jan 2009 | JPY | 3,278 | 3,370 | 3,278 | 3,370 | 3,370 | +60 (+1.81%) | 77,600 |
26 Jan 2009 | JPY | 3,482 | 3,482 | 3,310 | 3,310 | 3,310 | -170 (-4.89%) | 49,300 |
23 Jan 2009 | JPY | 3,613 | 3,613 | 3,480 | 3,480 | 3,480 | -140 (-3.87%) | 169,500 |
22 Jan 2009 | JPY | 3,370 | 3,620 | 3,370 | 3,620 | 3,620 | +250 (+7.42%) | 172,300 |
21 Jan 2009 | JPY | 3,354 | 3,370 | 3,354 | 3,370 | 3,370 | -120 (-3.44%) | 240,400 |
20 Jan 2009 | JPY | 3,419 | 3,490 | 3,419 | 3,490 | 3,490 | -40 (-1.13%) | 102,800 |
19 Jan 2009 | JPY | 3,480 | 3,530 | 3,480 | 3,530 | 3,530 | +190 (+5.69%) | 409,700 |
16 Jan 2009 | JPY | 3,200 | 3,340 | 3,200 | 3,340 | 3,340 | +140 (+4.38%) | 279,100 |
15 Jan 2009 | JPY | 3,270 | 3,270 | 3,200 | 3,200 | 3,200 | -70 (-2.14%) | 409,000 |
14 Jan 2009 | JPY | 3,626 | 3,626 | 3,270 | 3,270 | 3,270 | -360 (-9.92%) | 839,800 |
13 Jan 2009 | JPY | 3,810 | 3,810 | 3,630 | 3,630 | 3,630 | -180 (-4.72%) | 556,500 |
9 Jan 2009 | JPY | 3,798 | 3,810 | 3,798 | 3,810 | 3,810 | -170 (-4.27%) | 148,600 |
8 Jan 2009 | JPY | 4,070 | 4,070 | 3,980 | 3,980 | 3,980 | -90 (-2.21%) | 136,200 |