Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,036 | 1,036 | 1,009 | 1,010 | 1,010 | -9 (-0.88%) | 800 |
2 Oct 2009 | JPY | 1,018 | 1,020 | 1,007 | 1,019 | 1,019 | -5 (-0.49%) | 2,400 |
1 Oct 2009 | JPY | 1,017 | 1,025 | 1,011 | 1,024 | 1,024 | +5 (+0.49%) | 1,700 |
30 Sep 2009 | JPY | 1,010 | 1,024 | 1,007 | 1,019 | 1,019 | +14 (+1.39%) | 2,500 |
29 Sep 2009 | JPY | 1,030 | 1,030 | 1,005 | 1,005 | 1,005 | -30 (-2.90%) | 4,700 |
28 Sep 2009 | JPY | 1,038 | 1,038 | 1,022 | 1,035 | 1,035 | -3 (-0.29%) | 2,000 |
25 Sep 2009 | JPY | 1,043 | 1,043 | 1,023 | 1,038 | 1,038 | -77 (-6.91%) | 8,900 |
24 Sep 2009 | JPY | 1,116 | 1,120 | 1,104 | 1,115 | 1,115 | +7 (+0.63%) | 10,300 |
21 Sep 2009 | JPY | 1,108 | 1,108 | 1,108 | 1,108 | 1,108 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,097 | 1,109 | 1,095 | 1,108 | 1,108 | +11 (+1.00%) | 6,000 |
17 Sep 2009 | JPY | 1,091 | 1,098 | 1,090 | 1,097 | 1,097 | +10 (+0.92%) | 3,300 |
16 Sep 2009 | JPY | 1,084 | 1,108 | 1,080 | 1,087 | 1,087 | +13 (+1.21%) | 5,400 |
15 Sep 2009 | JPY | 1,075 | 1,080 | 1,068 | 1,074 | 1,074 | +4 (+0.37%) | 4,400 |
14 Sep 2009 | JPY | 1,075 | 1,075 | 1,059 | 1,070 | 1,070 | +13 (+1.23%) | 6,500 |
11 Sep 2009 | JPY | 1,050 | 1,057 | 1,048 | 1,057 | 1,057 | +5 (+0.48%) | 10,100 |
10 Sep 2009 | JPY | 1,052 | 1,055 | 1,049 | 1,052 | 1,052 | +1 (+0.10%) | 7,700 |
9 Sep 2009 | JPY | 1,055 | 1,057 | 1,050 | 1,051 | 1,051 | -2 (-0.19%) | 3,600 |
8 Sep 2009 | JPY | 1,057 | 1,058 | 1,048 | 1,053 | 1,053 | -5 (-0.47%) | 3,800 |
7 Sep 2009 | JPY | 1,054 | 1,058 | 1,052 | 1,058 | 1,058 | +9 (+0.86%) | 2,100 |
4 Sep 2009 | JPY | 1,052 | 1,058 | 1,049 | 1,049 | 1,049 | -5 (-0.47%) | 5,500 |
3 Sep 2009 | JPY | 1,052 | 1,062 | 1,050 | 1,054 | 1,054 | +4 (+0.38%) | 4,400 |
2 Sep 2009 | JPY | 1,061 | 1,061 | 1,050 | 1,050 | 1,050 | -10 (-0.94%) | 4,300 |
31 Aug 2009 | JPY | 1,087 | 1,087 | 1,060 | 1,060 | 1,060 | +13 (+1.24%) | 4,700 |
28 Aug 2009 | JPY | 1,049 | 1,053 | 1,045 | 1,047 | 1,047 | +2 (+0.19%) | 2,500 |
27 Aug 2009 | JPY | 1,043 | 1,049 | 1,040 | 1,045 | 1,045 | +4 (+0.38%) | 4,200 |
26 Aug 2009 | JPY | 1,032 | 1,041 | 1,030 | 1,041 | 1,041 | +10 (+0.97%) | 1,300 |
25 Aug 2009 | JPY | 1,039 | 1,039 | 1,031 | 1,031 | 1,031 | -5 (-0.48%) | 3,300 |
24 Aug 2009 | JPY | 1,032 | 1,036 | 1,032 | 1,036 | 1,036 | +4 (+0.39%) | 1,600 |
21 Aug 2009 | JPY | 1,021 | 1,033 | 1,018 | 1,032 | 1,032 | +13 (+1.28%) | 2,700 |
20 Aug 2009 | JPY | 1,035 | 1,035 | 1,018 | 1,019 | 1,019 | -12 (-1.16%) | 4,800 |