Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,790 | 1,790 | 1,740 | 1,770 | 1,770 | 0.0 (0.0%) | 214,900 |
2 Oct 2009 | JPY | 1,750 | 1,790 | 1,740 | 1,770 | 1,770 | -10 (-0.56%) | 193,500 |
1 Oct 2009 | JPY | 1,740 | 1,790 | 1,740 | 1,780 | 1,780 | +20 (+1.14%) | 128,300 |
30 Sep 2009 | JPY | 1,790 | 1,790 | 1,740 | 1,760 | 1,760 | -40 (-2.22%) | 100,100 |
29 Sep 2009 | JPY | 1,760 | 1,810 | 1,740 | 1,800 | 1,800 | +60 (+3.45%) | 197,000 |
28 Sep 2009 | JPY | 1,800 | 1,810 | 1,720 | 1,740 | 1,740 | -70 (-3.87%) | 173,300 |
25 Sep 2009 | JPY | 1,830 | 1,840 | 1,810 | 1,810 | 1,810 | -40 (-2.16%) | 113,600 |
24 Sep 2009 | JPY | 1,850 | 1,870 | 1,820 | 1,850 | 1,850 | -50 (-2.63%) | 211,300 |
18 Sep 2009 | JPY | 1,970 | 1,970 | 1,890 | 1,900 | 1,900 | -80 (-4.04%) | 210,000 |
17 Sep 2009 | JPY | 1,930 | 1,980 | 1,920 | 1,980 | 1,980 | +70 (+3.66%) | 191,200 |
16 Sep 2009 | JPY | 1,950 | 1,970 | 1,910 | 1,910 | 1,910 | -30 (-1.55%) | 140,800 |
15 Sep 2009 | JPY | 1,990 | 2,020 | 1,900 | 1,940 | 1,940 | -50 (-2.51%) | 246,600 |
14 Sep 2009 | JPY | 2,020 | 2,020 | 1,980 | 1,990 | 1,990 | -20 (-1.00%) | 94,100 |
11 Sep 2009 | JPY | 2,080 | 2,080 | 2,010 | 2,010 | 2,010 | -80 (-3.83%) | 109,100 |
10 Sep 2009 | JPY | 2,050 | 2,090 | 2,040 | 2,090 | 2,090 | +40 (+1.95%) | 165,900 |
9 Sep 2009 | JPY | 2,060 | 2,100 | 2,020 | 2,050 | 2,050 | -10 (-0.49%) | 214,700 |
8 Sep 2009 | JPY | 2,070 | 2,080 | 2,020 | 2,060 | 2,060 | -40 (-1.90%) | 217,600 |
7 Sep 2009 | JPY | 2,120 | 2,130 | 2,070 | 2,100 | 2,100 | -10 (-0.47%) | 149,000 |
4 Sep 2009 | JPY | 2,150 | 2,150 | 2,110 | 2,110 | 2,110 | -60 (-2.76%) | 108,300 |
3 Sep 2009 | JPY | 2,150 | 2,170 | 2,120 | 2,170 | 2,170 | +10 (+0.46%) | 136,100 |
2 Sep 2009 | JPY | 2,180 | 2,180 | 2,120 | 2,160 | 2,160 | -120 (-5.26%) | 259,500 |
31 Aug 2009 | JPY | 2,360 | 2,370 | 2,270 | 2,280 | 2,280 | -80 (-3.39%) | 111,900 |
28 Aug 2009 | JPY | 2,370 | 2,390 | 2,340 | 2,360 | 2,360 | +10 (+0.43%) | 117,300 |
27 Aug 2009 | JPY | 2,310 | 2,360 | 2,300 | 2,350 | 2,350 | +30 (+1.29%) | 195,400 |
26 Aug 2009 | JPY | 2,260 | 2,330 | 2,250 | 2,320 | 2,320 | +70 (+3.11%) | 195,600 |
25 Aug 2009 | JPY | 2,280 | 2,280 | 2,240 | 2,250 | 2,250 | -30 (-1.32%) | 93,600 |
24 Aug 2009 | JPY | 2,290 | 2,290 | 2,250 | 2,280 | 2,280 | +30 (+1.33%) | 136,200 |
21 Aug 2009 | JPY | 2,310 | 2,310 | 2,220 | 2,250 | 2,250 | -70 (-3.02%) | 154,700 |
20 Aug 2009 | JPY | 2,310 | 2,330 | 2,260 | 2,320 | 2,320 | 0.0 (0.0%) | 138,300 |
19 Aug 2009 | JPY | 2,330 | 2,350 | 2,310 | 2,320 | 2,320 | 0.0 (0.0%) | 63,700 |