Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | JPY | 1,960 | 2,050 | 1,951 | 2,010 | 2,010 | +40 (+2.03%) | 5,319,000 |
30 Jun 2009 | JPY | 1,930 | 1,976 | 1,924 | 1,970 | 1,970 | +66 (+3.47%) | 4,005,000 |
29 Jun 2009 | JPY | 1,910 | 1,929 | 1,886 | 1,904 | 1,904 | +5 (+0.26%) | 3,375,000 |
26 Jun 2009 | JPY | 1,875 | 1,906 | 1,848 | 1,899 | 1,899 | +52 (+2.82%) | 3,733,000 |
25 Jun 2009 | JPY | 1,800 | 1,854 | 1,798 | 1,847 | 1,847 | +55 (+3.07%) | 2,640,000 |
24 Jun 2009 | JPY | 1,785 | 1,811 | 1,785 | 1,792 | 1,792 | -7 (-0.39%) | 2,589,000 |
23 Jun 2009 | JPY | 1,796 | 1,803 | 1,787 | 1,799 | 1,799 | -42 (-2.28%) | 2,735,000 |
22 Jun 2009 | JPY | 1,830 | 1,858 | 1,823 | 1,841 | 1,841 | +21 (+1.15%) | 3,641,000 |
19 Jun 2009 | JPY | 1,803 | 1,820 | 1,791 | 1,820 | 1,820 | +56 (+3.17%) | 4,433,000 |
18 Jun 2009 | JPY | 1,741 | 1,764 | 1,741 | 1,764 | 1,764 | -3 (-0.17%) | 2,088,000 |
17 Jun 2009 | JPY | 1,737 | 1,773 | 1,733 | 1,767 | 1,767 | +52 (+3.03%) | 2,778,000 |
16 Jun 2009 | JPY | 1,734 | 1,735 | 1,710 | 1,715 | 1,715 | -24 (-1.38%) | 2,696,000 |
15 Jun 2009 | JPY | 1,752 | 1,754 | 1,735 | 1,739 | 1,739 | -59 (-3.28%) | 4,097,000 |
12 Jun 2009 | JPY | 1,829 | 1,832 | 1,793 | 1,798 | 1,798 | +19 (+1.07%) | 9,384,000 |
11 Jun 2009 | JPY | 1,787 | 1,790 | 1,772 | 1,779 | 1,779 | -7 (-0.39%) | 2,549,000 |
10 Jun 2009 | JPY | 1,801 | 1,801 | 1,786 | 1,786 | 1,786 | -7 (-0.39%) | 2,826,000 |
9 Jun 2009 | JPY | 1,796 | 1,796 | 1,793 | 1,793 | 1,793 | +19 (+1.07%) | 2,146,000 |
8 Jun 2009 | JPY | 1,775 | 1,775 | 1,774 | 1,774 | 1,774 | -4 (-0.22%) | 1,620,000 |
5 Jun 2009 | JPY | 1,756.6083 | 1,778 | 1,756.6083 | 1,778 | 1,778 | +16 (+0.91%) | 3,012,000 |
4 Jun 2009 | JPY | 1,774 | 1,774 | 1,762 | 1,762 | 1,762 | +33 (+1.91%) | 3,576,000 |
3 Jun 2009 | JPY | 1,710 | 1,729 | 1,710 | 1,729 | 1,729 | +10 (+0.58%) | 1,948,000 |
2 Jun 2009 | JPY | 1,703 | 1,719 | 1,703 | 1,719 | 1,719 | +17 (+1.00%) | 4,098,000 |
1 Jun 2009 | JPY | 1,700 | 1,702 | 1,700 | 1,702 | 1,702 | +4 (+0.24%) | 3,193,000 |
29 May 2009 | JPY | 1,681 | 1,698 | 1,681 | 1,698 | 1,698 | +18 (+1.07%) | 2,961,000 |
28 May 2009 | JPY | 1,612 | 1,680 | 1,612 | 1,680 | 1,680 | +69 (+4.28%) | 4,010,000 |
27 May 2009 | JPY | 1,604 | 1,611 | 1,604 | 1,611 | 1,611 | +7 (+0.44%) | 1,347,000 |
26 May 2009 | JPY | 1,585 | 1,604 | 1,585 | 1,604 | 1,604 | +19 (+1.20%) | 1,496,000 |
25 May 2009 | JPY | 1,600 | 1,600 | 1,585 | 1,585 | 1,585 | -19 (-1.18%) | 1,723,000 |
22 May 2009 | JPY | 1,600 | 1,604 | 1,600 | 1,604 | 1,604 | -15 (-0.93%) | 1,354,000 |
21 May 2009 | JPY | 1,636 | 1,636 | 1,619 | 1,619 | 1,619 | -17 (-1.04%) | 1,405,000 |