Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | JPY | 2,035 | 2,065 | 2,030 | 2,050 | 2,050 | +15 (+0.74%) | 833,000 |
25 Dec 2009 | JPY | 2,060 | 2,060 | 2,030 | 2,035 | 2,035 | -20 (-0.97%) | 730,000 |
24 Dec 2009 | JPY | 2,055 | 2,075 | 2,040 | 2,055 | 2,055 | +5 (+0.24%) | 1,344,000 |
22 Dec 2009 | JPY | 2,010 | 2,050 | 2,005 | 2,050 | 2,050 | +50 (+2.50%) | 1,344,000 |
21 Dec 2009 | JPY | 2,025 | 2,030 | 2,000 | 2,000 | 2,000 | -15 (-0.74%) | 643,000 |
18 Dec 2009 | JPY | 2,005 | 2,015 | 2,005 | 2,015 | 2,015 | 0.0 (0.0%) | 1,337,000 |
17 Dec 2009 | JPY | 2,035 | 2,045 | 2,015 | 2,015 | 2,015 | -15 (-0.74%) | 847,000 |
16 Dec 2009 | JPY | 2,045 | 2,055 | 2,010 | 2,030 | 2,030 | -15 (-0.73%) | 1,084,000 |
15 Dec 2009 | JPY | 2,050 | 2,055 | 2,025 | 2,045 | 2,045 | -10 (-0.49%) | 569,000 |
14 Dec 2009 | JPY | 2,040 | 2,075 | 2,025 | 2,055 | 2,055 | -5 (-0.24%) | 1,489,000 |
11 Dec 2009 | JPY | 2,015 | 2,065 | 1,997 | 2,060 | 2,060 | +70 (+3.52%) | 3,959,000 |
10 Dec 2009 | JPY | 1,995 | 2,020 | 1,979 | 1,990 | 1,990 | -45 (-2.21%) | 1,758,000 |
9 Dec 2009 | JPY | 2,030 | 2,040 | 2,010 | 2,035 | 2,035 | -35 (-1.69%) | 841,000 |
8 Dec 2009 | JPY | 2,065 | 2,080 | 2,055 | 2,070 | 2,070 | 0.0 (0.0%) | 922,000 |
7 Dec 2009 | JPY | 2,055 | 2,080 | 2,035 | 2,070 | 2,070 | +40 (+1.97%) | 1,933,000 |
4 Dec 2009 | JPY | 2,010 | 2,030 | 1,988 | 2,030 | 2,030 | +5 (+0.25%) | 1,498,000 |
3 Dec 2009 | JPY | 1,950 | 2,030 | 1,950 | 2,025 | 2,025 | +115 (+6.02%) | 2,697,000 |
2 Dec 2009 | JPY | 1,933 | 1,943 | 1,896 | 1,910 | 1,910 | -24 (-1.24%) | 1,981,000 |
1 Dec 2009 | JPY | 1,860 | 1,940 | 1,832 | 1,934 | 1,934 | +37 (+1.95%) | 2,724,000 |
30 Nov 2009 | JPY | 1,885 | 1,918 | 1,882 | 1,897 | 1,897 | +79 (+4.35%) | 1,813,000 |
27 Nov 2009 | JPY | 1,875 | 1,876 | 1,808 | 1,818 | 1,818 | -101 (-5.26%) | 3,650,000 |
26 Nov 2009 | JPY | 1,884 | 1,926 | 1,884 | 1,919 | 1,919 | -4 (-0.21%) | 1,515,000 |
25 Nov 2009 | JPY | 1,865 | 1,927 | 1,856 | 1,923 | 1,923 | +41 (+2.18%) | 1,683,000 |
24 Nov 2009 | JPY | 1,914 | 1,920 | 1,868 | 1,882 | 1,882 | -35 (-1.83%) | 1,864,000 |
20 Nov 2009 | JPY | 1,915 | 1,923 | 1,892 | 1,917 | 1,917 | -22 (-1.13%) | 1,493,000 |
19 Nov 2009 | JPY | 1,985 | 1,989 | 1,924 | 1,939 | 1,939 | -22 (-1.12%) | 2,335,000 |
18 Nov 2009 | JPY | 1,969 | 1,995 | 1,953 | 1,961 | 1,961 | -9 (-0.46%) | 1,420,000 |
17 Nov 2009 | JPY | 1,991 | 2,005 | 1,967 | 1,970 | 1,970 | -16 (-0.81%) | 1,462,000 |
16 Nov 2009 | JPY | 2,020 | 2,030 | 1,980 | 1,986 | 1,986 | -49 (-2.41%) | 1,286,000 |
13 Nov 2009 | JPY | 2,045 | 2,050 | 2,010 | 2,035 | 2,035 | -5 (-0.25%) | 2,287,000 |