Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | JPY | 1,912 | 1,932 | 1,896 | 1,911 | 1,911 | 0.0 (0.0%) | 1,741,000 |
28 Sep 2009 | JPY | 1,926 | 1,926 | 1,883 | 1,911 | 1,911 | -75 (-3.78%) | 2,154,000 |
25 Sep 2009 | JPY | 1,994 | 2,005 | 1,955 | 1,986 | 1,986 | -34 (-1.68%) | 2,522,000 |
24 Sep 2009 | JPY | 2,000 | 2,055 | 1,998 | 2,020 | 2,020 | +10 (+0.50%) | 2,069,000 |
21 Sep 2009 | JPY | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,025 | 2,030 | 1,993 | 2,010 | 2,010 | -30 (-1.47%) | 2,406,000 |
17 Sep 2009 | JPY | 2,035 | 2,050 | 2,020 | 2,040 | 2,040 | +10 (+0.49%) | 1,684,000 |
16 Sep 2009 | JPY | 2,010 | 2,055 | 2,000 | 2,030 | 2,030 | +10 (+0.50%) | 3,058,000 |
15 Sep 2009 | JPY | 2,050 | 2,070 | 2,020 | 2,020 | 2,020 | -20 (-0.98%) | 1,717,000 |
14 Sep 2009 | JPY | 2,110 | 2,115 | 2,040 | 2,040 | 2,040 | -90 (-4.23%) | 2,065,000 |
11 Sep 2009 | JPY | 2,120 | 2,150 | 2,100 | 2,130 | 2,130 | +15 (+0.71%) | 4,699,000 |
10 Sep 2009 | JPY | 2,085 | 2,125 | 2,085 | 2,115 | 2,115 | +30 (+1.44%) | 1,477,000 |
9 Sep 2009 | JPY | 2,095 | 2,115 | 2,065 | 2,085 | 2,085 | 0.0 (0.0%) | 2,481,000 |
8 Sep 2009 | JPY | 2,085 | 2,090 | 2,040 | 2,085 | 2,085 | +5 (+0.24%) | 2,495,000 |
7 Sep 2009 | JPY | 2,105 | 2,115 | 2,065 | 2,080 | 2,080 | +10 (+0.48%) | 2,379,000 |
4 Sep 2009 | JPY | 2,095 | 2,105 | 2,060 | 2,070 | 2,070 | -15 (-0.72%) | 1,464,000 |
3 Sep 2009 | JPY | 2,135 | 2,135 | 2,080 | 2,085 | 2,085 | -60 (-2.80%) | 2,414,000 |
2 Sep 2009 | JPY | 2,160 | 2,170 | 2,135 | 2,145 | 2,145 | -25 (-1.15%) | 2,089,000 |
31 Aug 2009 | JPY | 2,205 | 2,220 | 2,150 | 2,170 | 2,170 | -20 (-0.91%) | 2,133,000 |
28 Aug 2009 | JPY | 2,230 | 2,230 | 2,170 | 2,190 | 2,190 | -25 (-1.13%) | 2,411,000 |
27 Aug 2009 | JPY | 2,250 | 2,250 | 2,190 | 2,215 | 2,215 | -45 (-1.99%) | 2,275,000 |
26 Aug 2009 | JPY | 2,280 | 2,290 | 2,250 | 2,260 | 2,260 | -10 (-0.44%) | 2,976,000 |
25 Aug 2009 | JPY | 2,270 | 2,340 | 2,265 | 2,270 | 2,270 | +80 (+3.65%) | 9,220,000 |
24 Aug 2009 | JPY | 2,170 | 2,200 | 2,160 | 2,190 | 2,190 | +40 (+1.86%) | 1,721,000 |
21 Aug 2009 | JPY | 2,230 | 2,230 | 2,120 | 2,150 | 2,150 | -75 (-3.37%) | 2,448,000 |
20 Aug 2009 | JPY | 2,180 | 2,225 | 2,155 | 2,225 | 2,225 | +70 (+3.25%) | 1,284,000 |
19 Aug 2009 | JPY | 2,195 | 2,215 | 2,155 | 2,155 | 2,155 | -40 (-1.82%) | 1,126,000 |
18 Aug 2009 | JPY | 2,150 | 2,210 | 2,150 | 2,195 | 2,195 | +25 (+1.15%) | 1,425,000 |
17 Aug 2009 | JPY | 2,235 | 2,235 | 2,165 | 2,170 | 2,170 | -70 (-3.13%) | 1,648,000 |
14 Aug 2009 | JPY | 2,250 | 2,250 | 2,220 | 2,240 | 2,240 | +15 (+0.67%) | 1,778,000 |