Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | JPY | 2,060 | 2,070 | 2,020 | 2,030 | 2,030 | -40 (-1.93%) | 107,400 |
23 Oct 2009 | JPY | 2,065 | 2,110 | 2,055 | 2,070 | 2,070 | -20 (-0.96%) | 111,500 |
22 Oct 2009 | JPY | 2,070 | 2,125 | 2,065 | 2,090 | 2,090 | 0.0 (0.0%) | 130,000 |
21 Oct 2009 | JPY | 2,055 | 2,105 | 2,055 | 2,090 | 2,090 | -30 (-1.42%) | 75,200 |
20 Oct 2009 | JPY | 2,165 | 2,165 | 2,090 | 2,120 | 2,120 | +35 (+1.68%) | 168,500 |
19 Oct 2009 | JPY | 2,085 | 2,100 | 2,055 | 2,085 | 2,085 | -110 (-5.01%) | 263,800 |
16 Oct 2009 | JPY | 2,225 | 2,255 | 2,180 | 2,195 | 2,195 | -50 (-2.23%) | 109,600 |
15 Oct 2009 | JPY | 2,190 | 2,270 | 2,165 | 2,245 | 2,245 | +85 (+3.94%) | 137,700 |
14 Oct 2009 | JPY | 2,135 | 2,180 | 2,080 | 2,160 | 2,160 | +35 (+1.65%) | 149,500 |
13 Oct 2009 | JPY | 2,095 | 2,150 | 2,055 | 2,125 | 2,125 | +30 (+1.43%) | 125,500 |
9 Oct 2009 | JPY | 2,125 | 2,140 | 2,080 | 2,095 | 2,095 | -35 (-1.64%) | 184,900 |
8 Oct 2009 | JPY | 2,090 | 2,155 | 2,055 | 2,130 | 2,130 | +80 (+3.90%) | 82,000 |
7 Oct 2009 | JPY | 2,000 | 2,110 | 2,000 | 2,050 | 2,050 | +15 (+0.74%) | 128,700 |
6 Oct 2009 | JPY | 2,010 | 2,040 | 1,987 | 2,035 | 2,035 | +10 (+0.49%) | 150,400 |
5 Oct 2009 | JPY | 2,040 | 2,045 | 1,995 | 2,025 | 2,025 | -20 (-0.98%) | 76,700 |
2 Oct 2009 | JPY | 2,075 | 2,075 | 2,005 | 2,045 | 2,045 | -70 (-3.31%) | 103,900 |
1 Oct 2009 | JPY | 2,045 | 2,130 | 2,045 | 2,115 | 2,115 | -40 (-1.86%) | 98,000 |
30 Sep 2009 | JPY | 2,095 | 2,155 | 2,080 | 2,155 | 2,155 | +65 (+3.11%) | 106,600 |
29 Sep 2009 | JPY | 2,020 | 2,115 | 2,010 | 2,090 | 2,090 | +45 (+2.20%) | 155,900 |
28 Sep 2009 | JPY | 2,015 | 2,050 | 1,963 | 2,045 | 2,045 | -50 (-2.39%) | 118,900 |
25 Sep 2009 | JPY | 2,115 | 2,115 | 2,045 | 2,095 | 2,095 | -10 (-0.48%) | 113,000 |
24 Sep 2009 | JPY | 2,065 | 2,110 | 2,050 | 2,105 | 2,105 | 0.0 (0.0%) | 116,600 |
21 Sep 2009 | JPY | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,080 | 2,135 | 2,080 | 2,105 | 2,105 | -15 (-0.71%) | 116,300 |
17 Sep 2009 | JPY | 2,120 | 2,130 | 2,095 | 2,120 | 2,120 | +15 (+0.71%) | 64,200 |
16 Sep 2009 | JPY | 2,090 | 2,115 | 2,085 | 2,105 | 2,105 | +25 (+1.20%) | 89,900 |
15 Sep 2009 | JPY | 2,135 | 2,140 | 2,075 | 2,080 | 2,080 | -35 (-1.65%) | 141,400 |
14 Sep 2009 | JPY | 2,170 | 2,170 | 2,105 | 2,115 | 2,115 | -50 (-2.31%) | 83,300 |
11 Sep 2009 | JPY | 2,195 | 2,195 | 2,155 | 2,165 | 2,165 | +10 (+0.46%) | 98,300 |
10 Sep 2009 | JPY | 2,150 | 2,175 | 2,130 | 2,155 | 2,155 | +35 (+1.65%) | 64,300 |