Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | JPY | 2,055 | 2,080 | 2,030 | 2,040 | 2,040 | 0.0 (0.0%) | 1,034,000 |
11 Nov 2009 | JPY | 2,025 | 2,045 | 2,020 | 2,040 | 2,040 | +15 (+0.74%) | 496,000 |
10 Nov 2009 | JPY | 2,055 | 2,075 | 2,020 | 2,025 | 2,025 | -5 (-0.25%) | 1,249,000 |
9 Nov 2009 | JPY | 1,998 | 2,045 | 1,987 | 2,030 | 2,030 | +46 (+2.32%) | 1,599,000 |
6 Nov 2009 | JPY | 1,995 | 2,005 | 1,974 | 1,984 | 1,984 | +17 (+0.86%) | 1,530,000 |
5 Nov 2009 | JPY | 2,005 | 2,010 | 1,956 | 1,967 | 1,967 | -48 (-2.38%) | 2,422,000 |
4 Nov 2009 | JPY | 2,020 | 2,035 | 2,010 | 2,015 | 2,015 | 0.0 (0.0%) | 889,000 |
2 Nov 2009 | JPY | 2,010 | 2,030 | 2,005 | 2,015 | 2,015 | -70 (-3.36%) | 1,435,000 |
30 Oct 2009 | JPY | 2,090 | 2,105 | 2,075 | 2,085 | 2,085 | +35 (+1.71%) | 1,372,000 |
29 Oct 2009 | JPY | 2,070 | 2,080 | 2,040 | 2,050 | 2,050 | -60 (-2.84%) | 1,847,000 |
28 Oct 2009 | JPY | 2,115 | 2,130 | 2,090 | 2,110 | 2,110 | -5 (-0.24%) | 1,120,000 |
27 Oct 2009 | JPY | 2,145 | 2,150 | 2,105 | 2,115 | 2,115 | -55 (-2.53%) | 1,107,000 |
26 Oct 2009 | JPY | 2,140 | 2,175 | 2,140 | 2,170 | 2,170 | +20 (+0.93%) | 1,300,000 |
23 Oct 2009 | JPY | 2,130 | 2,155 | 2,120 | 2,150 | 2,150 | +20 (+0.94%) | 1,470,000 |
22 Oct 2009 | JPY | 2,120 | 2,130 | 2,100 | 2,130 | 2,130 | +5 (+0.24%) | 1,082,000 |
21 Oct 2009 | JPY | 2,120 | 2,130 | 2,110 | 2,125 | 2,125 | +15 (+0.71%) | 1,075,000 |
20 Oct 2009 | JPY | 2,140 | 2,150 | 2,105 | 2,110 | 2,110 | -20 (-0.94%) | 1,076,000 |
19 Oct 2009 | JPY | 2,090 | 2,135 | 2,080 | 2,130 | 2,130 | 0.0 (0.0%) | 1,312,000 |
16 Oct 2009 | JPY | 2,140 | 2,150 | 2,110 | 2,130 | 2,130 | -5 (-0.23%) | 1,050,000 |
15 Oct 2009 | JPY | 2,150 | 2,170 | 2,120 | 2,135 | 2,135 | +35 (+1.67%) | 1,801,000 |
14 Oct 2009 | JPY | 2,130 | 2,130 | 2,065 | 2,100 | 2,100 | -30 (-1.41%) | 1,418,000 |
13 Oct 2009 | JPY | 2,115 | 2,145 | 2,115 | 2,130 | 2,130 | +35 (+1.67%) | 1,560,000 |
9 Oct 2009 | JPY | 2,090 | 2,095 | 2,065 | 2,095 | 2,095 | +80 (+3.97%) | 2,524,000 |
8 Oct 2009 | JPY | 2,050 | 2,060 | 2,015 | 2,015 | 2,015 | -10 (-0.49%) | 1,756,000 |
7 Oct 2009 | JPY | 1,977 | 2,035 | 1,969 | 2,025 | 2,025 | +62 (+3.16%) | 1,852,000 |
6 Oct 2009 | JPY | 1,945 | 1,977 | 1,934 | 1,963 | 1,963 | +18 (+0.93%) | 2,049,000 |
5 Oct 2009 | JPY | 1,978 | 1,981 | 1,939 | 1,945 | 1,945 | -42 (-2.11%) | 1,909,000 |
2 Oct 2009 | JPY | 1,990 | 2,015 | 1,971 | 1,987 | 1,987 | -38 (-1.88%) | 3,614,000 |
1 Oct 2009 | JPY | 2,060 | 2,065 | 2,010 | 2,025 | 2,025 | -55 (-2.64%) | 2,514,000 |
30 Sep 2009 | JPY | 2,030 | 2,080 | 2,030 | 2,080 | 2,080 | +169 (+8.84%) | 6,056,000 |