Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | JPY | 1,208 | 1,246 | 1,195 | 1,236 | 1,236 | +11 (+0.90%) | 93,800 |
17 Nov 2009 | JPY | 1,239 | 1,250 | 1,208 | 1,225 | 1,225 | -2 (-0.16%) | 62,000 |
16 Nov 2009 | JPY | 1,210 | 1,236 | 1,201 | 1,227 | 1,227 | +1 (+0.08%) | 38,400 |
13 Nov 2009 | JPY | 1,213 | 1,233 | 1,206 | 1,226 | 1,226 | -7 (-0.57%) | 84,900 |
12 Nov 2009 | JPY | 1,262 | 1,265 | 1,233 | 1,233 | 1,233 | -45 (-3.52%) | 70,000 |
11 Nov 2009 | JPY | 1,301 | 1,302 | 1,270 | 1,278 | 1,278 | -24 (-1.84%) | 49,200 |
10 Nov 2009 | JPY | 1,337 | 1,346 | 1,300 | 1,302 | 1,302 | -15 (-1.14%) | 71,100 |
9 Nov 2009 | JPY | 1,317 | 1,338 | 1,294 | 1,317 | 1,317 | +20 (+1.54%) | 146,400 |
6 Nov 2009 | JPY | 1,272 | 1,299 | 1,269 | 1,297 | 1,297 | +5 (+0.39%) | 184,800 |
5 Nov 2009 | JPY | 1,326 | 1,331 | 1,262 | 1,292 | 1,292 | -54 (-4.01%) | 190,500 |
4 Nov 2009 | JPY | 1,369 | 1,376 | 1,321 | 1,346 | 1,346 | -59 (-4.20%) | 119,900 |
2 Nov 2009 | JPY | 1,414 | 1,421 | 1,387 | 1,405 | 1,405 | -89 (-5.96%) | 86,200 |
30 Oct 2009 | JPY | 1,466 | 1,500 | 1,461 | 1,494 | 1,494 | +29 (+1.98%) | 39,000 |
29 Oct 2009 | JPY | 1,440 | 1,465 | 1,421 | 1,465 | 1,465 | -8 (-0.54%) | 54,900 |
28 Oct 2009 | JPY | 1,480 | 1,486 | 1,467 | 1,473 | 1,473 | -5 (-0.34%) | 40,700 |
27 Oct 2009 | JPY | 1,484 | 1,492 | 1,463 | 1,478 | 1,478 | -36 (-2.38%) | 61,800 |
26 Oct 2009 | JPY | 1,534 | 1,534 | 1,492 | 1,514 | 1,514 | -22 (-1.43%) | 84,500 |
23 Oct 2009 | JPY | 1,532 | 1,555 | 1,511 | 1,536 | 1,536 | +4 (+0.26%) | 72,400 |
22 Oct 2009 | JPY | 1,531 | 1,541 | 1,475 | 1,532 | 1,532 | -34 (-2.17%) | 86,800 |
21 Oct 2009 | JPY | 1,542 | 1,573 | 1,542 | 1,566 | 1,566 | -6 (-0.38%) | 28,400 |
20 Oct 2009 | JPY | 1,579 | 1,598 | 1,571 | 1,572 | 1,572 | +16 (+1.03%) | 70,800 |
19 Oct 2009 | JPY | 1,551 | 1,563 | 1,533 | 1,556 | 1,556 | +6 (+0.39%) | 131,900 |
16 Oct 2009 | JPY | 1,513 | 1,550 | 1,507 | 1,550 | 1,550 | +40 (+2.65%) | 109,300 |
15 Oct 2009 | JPY | 1,495 | 1,520 | 1,475 | 1,510 | 1,510 | +56 (+3.85%) | 132,300 |
14 Oct 2009 | JPY | 1,496 | 1,496 | 1,431 | 1,454 | 1,454 | -30 (-2.02%) | 115,900 |
13 Oct 2009 | JPY | 1,495 | 1,517 | 1,471 | 1,484 | 1,484 | +9 (+0.61%) | 137,900 |
9 Oct 2009 | JPY | 1,470 | 1,499 | 1,449 | 1,475 | 1,475 | +7 (+0.48%) | 99,000 |
8 Oct 2009 | JPY | 1,508 | 1,510 | 1,443 | 1,468 | 1,468 | -37 (-2.46%) | 106,400 |
7 Oct 2009 | JPY | 1,514 | 1,549 | 1,492 | 1,505 | 1,505 | -27 (-1.76%) | 128,400 |
6 Oct 2009 | JPY | 1,521 | 1,567 | 1,500 | 1,532 | 1,532 | +32 (+2.13%) | 121,100 |