Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | JPY | 1,500 | 1,520 | 1,490 | 1,520 | 1,520 | +20 (+1.33%) | 7,100 |
19 May 2009 | JPY | 1,530 | 1,530 | 1,480 | 1,500 | 1,500 | -10 (-0.66%) | 8,000 |
18 May 2009 | JPY | 1,510 | 1,530 | 1,480 | 1,510 | 1,510 | -30 (-1.95%) | 14,500 |
15 May 2009 | JPY | 1,520 | 1,550 | 1,510 | 1,540 | 1,540 | +30 (+1.99%) | 12,900 |
14 May 2009 | JPY | 1,560 | 1,570 | 1,500 | 1,510 | 1,510 | -80 (-5.03%) | 20,100 |
13 May 2009 | JPY | 1,610 | 1,610 | 1,570 | 1,590 | 1,590 | -30 (-1.85%) | 15,400 |
12 May 2009 | JPY | 1,630 | 1,650 | 1,600 | 1,620 | 1,620 | -20 (-1.22%) | 19,500 |
11 May 2009 | JPY | 1,650 | 1,670 | 1,600 | 1,640 | 1,640 | +40 (+2.50%) | 36,000 |
8 May 2009 | JPY | 1,510 | 1,600 | 1,500 | 1,600 | 1,600 | +70 (+4.58%) | 19,600 |
7 May 2009 | JPY | 1,580 | 1,580 | 1,520 | 1,530 | 1,530 | -10 (-0.65%) | 28,300 |
1 May 2009 | JPY | 1,480 | 1,550 | 1,460 | 1,540 | 1,540 | +40 (+2.67%) | 34,300 |
30 Apr 2009 | JPY | 1,500 | 1,540 | 1,480 | 1,500 | 1,500 | +20 (+1.35%) | 26,600 |
28 Apr 2009 | JPY | 1,550 | 1,600 | 1,470 | 1,480 | 1,480 | -50 (-3.27%) | 72,600 |
27 Apr 2009 | JPY | 1,560 | 1,570 | 1,440 | 1,530 | 1,530 | -100 (-6.13%) | 133,800 |
24 Apr 2009 | JPY | 1,710 | 1,720 | 1,610 | 1,630 | 1,630 | -140 (-7.91%) | 81,900 |
23 Apr 2009 | JPY | 1,870 | 1,870 | 1,760 | 1,770 | 1,770 | -120 (-6.35%) | 29,500 |
22 Apr 2009 | JPY | 1,950 | 1,960 | 1,850 | 1,890 | 1,890 | +20 (+1.07%) | 27,100 |
21 Apr 2009 | JPY | 1,840 | 1,910 | 1,720 | 1,870 | 1,870 | +40 (+2.19%) | 33,100 |
20 Apr 2009 | JPY | 1,870 | 1,890 | 1,800 | 1,830 | 1,830 | -110 (-5.67%) | 51,700 |
17 Apr 2009 | JPY | 1,970 | 2,000 | 1,890 | 1,940 | 1,940 | -60 (-3%) | 41,200 |
16 Apr 2009 | JPY | 1,970 | 2,060 | 1,960 | 2,000 | 2,000 | +70 (+3.63%) | 34,800 |
15 Apr 2009 | JPY | 2,020 | 2,060 | 1,930 | 1,930 | 1,930 | -170 (-8.10%) | 50,800 |
14 Apr 2009 | JPY | 2,170 | 2,180 | 2,030 | 2,100 | 2,100 | -20 (-0.94%) | 44,900 |
13 Apr 2009 | JPY | 2,020 | 2,120 | 1,950 | 2,120 | 2,120 | +120 (+6%) | 62,000 |
10 Apr 2009 | JPY | 2,200 | 2,200 | 1,830 | 2,000 | 2,000 | -200 (-9.09%) | 145,700 |
9 Apr 2009 | JPY | 2,250 | 2,250 | 2,160 | 2,200 | 2,200 | 0.0 (0.0%) | 59,600 |
8 Apr 2009 | JPY | 2,230 | 2,320 | 2,200 | 2,200 | 2,200 | -50 (-2.22%) | 61,100 |
7 Apr 2009 | JPY | 2,140 | 2,310 | 2,080 | 2,250 | 2,250 | +130 (+6.13%) | 132,500 |
6 Apr 2009 | JPY | 2,000 | 2,140 | 2,000 | 2,120 | 2,120 | +80 (+3.92%) | 61,200 |
3 Apr 2009 | JPY | 1,900 | 2,070 | 1,860 | 2,040 | 2,040 | +180 (+9.68%) | 81,200 |