Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2009 | JPY | 1,965 | 1,976 | 1,959 | 1,973 | 1,973 | +14 (+0.71%) | 15,900 |
28 Dec 2009 | JPY | 1,959 | 1,976 | 1,959 | 1,959 | 1,959 | 0.0 (0.0%) | 16,000 |
25 Dec 2009 | JPY | 1,950 | 1,968 | 1,949 | 1,959 | 1,959 | -17 (-0.86%) | 12,100 |
24 Dec 2009 | JPY | 1,990 | 1,990 | 1,956 | 1,976 | 1,976 | -11 (-0.55%) | 12,600 |
22 Dec 2009 | JPY | 1,976 | 1,993 | 1,944 | 1,987 | 1,987 | +12 (+0.61%) | 15,700 |
21 Dec 2009 | JPY | 1,984 | 1,984 | 1,947 | 1,975 | 1,975 | -15 (-0.75%) | 10,000 |
18 Dec 2009 | JPY | 1,968 | 2,000 | 1,952 | 1,990 | 1,990 | +23 (+1.17%) | 39,000 |
17 Dec 2009 | JPY | 1,965 | 1,975 | 1,960 | 1,967 | 1,967 | +7 (+0.36%) | 32,100 |
16 Dec 2009 | JPY | 1,940 | 1,970 | 1,926 | 1,960 | 1,960 | +38 (+1.98%) | 25,500 |
15 Dec 2009 | JPY | 1,913 | 1,945 | 1,898 | 1,922 | 1,922 | +6 (+0.31%) | 13,300 |
14 Dec 2009 | JPY | 1,924 | 1,924 | 1,891 | 1,916 | 1,916 | -12 (-0.62%) | 25,500 |
11 Dec 2009 | JPY | 1,915 | 1,934 | 1,879 | 1,928 | 1,928 | +33 (+1.74%) | 42,400 |
10 Dec 2009 | JPY | 1,942 | 1,944 | 1,890 | 1,895 | 1,895 | -49 (-2.52%) | 54,800 |
9 Dec 2009 | JPY | 1,978 | 1,978 | 1,944 | 1,944 | 1,944 | -40 (-2.02%) | 22,600 |
8 Dec 2009 | JPY | 1,955 | 1,984 | 1,933 | 1,984 | 1,984 | +19 (+0.97%) | 30,600 |
7 Dec 2009 | JPY | 1,940 | 1,988 | 1,932 | 1,965 | 1,965 | +37 (+1.92%) | 21,700 |
4 Dec 2009 | JPY | 1,942 | 1,944 | 1,915 | 1,928 | 1,928 | -31 (-1.58%) | 19,300 |
3 Dec 2009 | JPY | 1,915 | 1,960 | 1,903 | 1,959 | 1,959 | +58 (+3.05%) | 61,200 |
2 Dec 2009 | JPY | 1,910 | 1,917 | 1,885 | 1,901 | 1,901 | -9 (-0.47%) | 33,200 |
1 Dec 2009 | JPY | 1,856 | 1,920 | 1,854 | 1,910 | 1,910 | +55 (+2.96%) | 67,000 |
30 Nov 2009 | JPY | 1,792 | 1,855 | 1,792 | 1,855 | 1,855 | +71 (+3.98%) | 52,700 |
27 Nov 2009 | JPY | 1,780 | 1,792 | 1,776 | 1,784 | 1,784 | -9 (-0.50%) | 20,300 |
26 Nov 2009 | JPY | 1,806 | 1,807 | 1,790 | 1,793 | 1,793 | -13 (-0.72%) | 38,600 |
25 Nov 2009 | JPY | 1,808 | 1,817 | 1,801 | 1,806 | 1,806 | +1 (+0.06%) | 15,700 |
24 Nov 2009 | JPY | 1,830 | 1,830 | 1,795 | 1,805 | 1,805 | -30 (-1.63%) | 31,000 |
20 Nov 2009 | JPY | 1,823 | 1,835 | 1,805 | 1,835 | 1,835 | +3 (+0.16%) | 27,100 |
19 Nov 2009 | JPY | 1,819 | 1,835 | 1,807 | 1,832 | 1,832 | +14 (+0.77%) | 18,400 |
18 Nov 2009 | JPY | 1,819 | 1,834 | 1,814 | 1,818 | 1,818 | -3 (-0.16%) | 35,300 |
17 Nov 2009 | JPY | 1,816 | 1,821 | 1,795 | 1,821 | 1,821 | +5 (+0.28%) | 24,000 |
16 Nov 2009 | JPY | 1,807 | 1,816 | 1,798 | 1,816 | 1,816 | +2 (+0.11%) | 22,200 |