Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | JPY | 1,636 | 1,636 | 1,636 | 1,636 | 1,636 | 0.0 (0.0%) | 1,720,000 |
19 May 2009 | JPY | 1,573 | 1,636 | 1,573 | 1,636 | 1,636 | +63 (+4.01%) | 3,023,000 |
18 May 2009 | JPY | 1,628 | 1,628 | 1,573 | 1,573 | 1,573 | -55 (-3.38%) | 2,063,000 |
15 May 2009 | JPY | 1,588 | 1,628 | 1,588 | 1,628 | 1,628 | +41 (+2.58%) | 2,093,000 |
14 May 2009 | JPY | 1,607 | 1,607 | 1,587 | 1,587 | 1,587 | -20 (-1.24%) | 2,974,000 |
13 May 2009 | JPY | 1,659 | 1,659 | 1,607 | 1,607 | 1,607 | -50 (-3.02%) | 3,430,000 |
12 May 2009 | JPY | 1,671.7175 | 1,671.7175 | 1,657 | 1,657 | 1,657 | -20 (-1.19%) | 2,119,000 |
11 May 2009 | JPY | 1,676 | 1,677 | 1,676 | 1,677 | 1,677 | +2 (+0.12%) | 4,661,000 |
8 May 2009 | JPY | 1,565 | 1,675 | 1,565 | 1,675 | 1,675 | +91 (+5.74%) | 6,550,000 |
7 May 2009 | JPY | 1,585 | 1,585 | 1,584 | 1,584 | 1,584 | +89 (+5.95%) | 3,275,000 |
1 May 2009 | JPY | 1,489 | 1,495 | 1,489 | 1,495 | 1,495 | 0.0 (0.0%) | 1,447,000 |
30 Apr 2009 | JPY | 1,462 | 1,495 | 1,462 | 1,495 | 1,495 | +33 (+2.26%) | 2,482,000 |
28 Apr 2009 | JPY | 1,558 | 1,558 | 1,462 | 1,462 | 1,462 | -96 (-6.16%) | 2,629,000 |
27 Apr 2009 | JPY | 1,556 | 1,558 | 1,556 | 1,558 | 1,558 | +2 (+0.13%) | 2,174,000 |
24 Apr 2009 | JPY | 1,586 | 1,586 | 1,556 | 1,556 | 1,556 | -22 (-1.39%) | 2,230,000 |
23 Apr 2009 | JPY | 1,564 | 1,578 | 1,564 | 1,578 | 1,578 | -2 (-0.13%) | 2,639,000 |
22 Apr 2009 | JPY | 1,514.856 | 1,580 | 1,514.856 | 1,580 | 1,580 | +56 (+3.67%) | 4,710,000 |
21 Apr 2009 | JPY | 1,508 | 1,524 | 1,508 | 1,524 | 1,524 | -29 (-1.87%) | 2,917,000 |
20 Apr 2009 | JPY | 1,477 | 1,553 | 1,477 | 1,553 | 1,553 | +79 (+5.36%) | 5,856,000 |
17 Apr 2009 | JPY | 1,500 | 1,500 | 1,474 | 1,474 | 1,474 | -26 (-1.73%) | 4,460,000 |
16 Apr 2009 | JPY | 1,449 | 1,500 | 1,449 | 1,500 | 1,500 | +51 (+3.52%) | 5,541,000 |
15 Apr 2009 | JPY | 1,504 | 1,504 | 1,449 | 1,449 | 1,449 | -55 (-3.66%) | 4,632,000 |
14 Apr 2009 | JPY | 1,499 | 1,504 | 1,499 | 1,504 | 1,504 | -20 (-1.31%) | 2,848,000 |
13 Apr 2009 | JPY | 1,521 | 1,524 | 1,521 | 1,524 | 1,524 | -20 (-1.30%) | 4,026,000 |
10 Apr 2009 | JPY | 1,545 | 1,545 | 1,544 | 1,544 | 1,544 | -52 (-3.26%) | 6,161,000 |
9 Apr 2009 | JPY | 1,576 | 1,596 | 1,576 | 1,596 | 1,596 | +61 (+3.97%) | 3,106,000 |
8 Apr 2009 | JPY | 1,535 | 1,535 | 1,535 | 1,535 | 1,535 | -89 (-5.48%) | 2,996,000 |
7 Apr 2009 | JPY | 1,637 | 1,637 | 1,624 | 1,624 | 1,624 | -12 (-0.73%) | 3,317,000 |
6 Apr 2009 | JPY | 1,665 | 1,665 | 1,636 | 1,636 | 1,636 | -6 (-0.37%) | 3,392,000 |
3 Apr 2009 | JPY | 1,611 | 1,642 | 1,611 | 1,642 | 1,642 | +112 (+7.32%) | 6,925,000 |