Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | JPY | 1,858 | 1,902 | 1,856 | 1,902 | 1,902 | +24 (+1.28%) | 17,100 |
29 Sep 2009 | JPY | 1,864 | 1,878 | 1,856 | 1,878 | 1,878 | +16 (+0.86%) | 17,800 |
28 Sep 2009 | JPY | 1,877 | 1,877 | 1,858 | 1,862 | 1,862 | +4 (+0.22%) | 22,500 |
25 Sep 2009 | JPY | 1,858 | 1,875 | 1,852 | 1,858 | 1,858 | -17 (-0.91%) | 27,900 |
24 Sep 2009 | JPY | 1,888 | 1,908 | 1,852 | 1,875 | 1,875 | -13 (-0.69%) | 37,100 |
18 Sep 2009 | JPY | 1,844 | 1,888 | 1,836 | 1,888 | 1,888 | +23 (+1.23%) | 22,000 |
17 Sep 2009 | JPY | 1,867 | 1,882 | 1,842 | 1,865 | 1,865 | +6 (+0.32%) | 23,900 |
16 Sep 2009 | JPY | 1,881 | 1,915 | 1,855 | 1,859 | 1,859 | -20 (-1.06%) | 26,300 |
15 Sep 2009 | JPY | 1,872 | 1,943 | 1,845 | 1,879 | 1,879 | +7 (+0.37%) | 29,500 |
14 Sep 2009 | JPY | 1,894 | 1,894 | 1,839 | 1,872 | 1,872 | -22 (-1.16%) | 21,700 |
11 Sep 2009 | JPY | 1,945 | 1,945 | 1,885 | 1,894 | 1,894 | -41 (-2.12%) | 46,500 |
10 Sep 2009 | JPY | 1,884 | 1,970 | 1,884 | 1,935 | 1,935 | +70 (+3.75%) | 24,900 |
9 Sep 2009 | JPY | 1,890 | 1,890 | 1,864 | 1,865 | 1,865 | -23 (-1.22%) | 16,200 |
8 Sep 2009 | JPY | 1,901 | 1,901 | 1,880 | 1,888 | 1,888 | +5 (+0.27%) | 11,400 |
7 Sep 2009 | JPY | 1,882 | 1,900 | 1,874 | 1,883 | 1,883 | -2 (-0.11%) | 9,000 |
4 Sep 2009 | JPY | 1,891 | 1,950 | 1,879 | 1,885 | 1,885 | +2 (+0.11%) | 32,600 |
3 Sep 2009 | JPY | 1,906 | 1,910 | 1,871 | 1,883 | 1,883 | -38 (-1.98%) | 25,000 |
2 Sep 2009 | JPY | 1,953 | 1,953 | 1,888 | 1,921 | 1,921 | -74 (-3.71%) | 31,300 |
31 Aug 2009 | JPY | 1,976 | 2,045 | 1,970 | 1,995 | 1,995 | +19 (+0.96%) | 20,400 |
28 Aug 2009 | JPY | 1,966 | 1,983 | 1,966 | 1,976 | 1,976 | +10 (+0.51%) | 16,100 |
27 Aug 2009 | JPY | 1,974 | 1,980 | 1,945 | 1,966 | 1,966 | -7 (-0.35%) | 21,400 |
26 Aug 2009 | JPY | 1,951 | 1,979 | 1,940 | 1,973 | 1,973 | +41 (+2.12%) | 22,200 |
25 Aug 2009 | JPY | 1,919 | 1,950 | 1,919 | 1,932 | 1,932 | -17 (-0.87%) | 14,200 |
24 Aug 2009 | JPY | 1,916 | 1,967 | 1,916 | 1,949 | 1,949 | +48 (+2.52%) | 27,200 |
21 Aug 2009 | JPY | 1,916 | 1,925 | 1,873 | 1,901 | 1,901 | -15 (-0.78%) | 24,400 |
20 Aug 2009 | JPY | 1,865 | 1,932 | 1,863 | 1,916 | 1,916 | +51 (+2.73%) | 23,400 |
19 Aug 2009 | JPY | 1,855 | 1,865 | 1,842 | 1,865 | 1,865 | -1 (-0.05%) | 15,500 |
18 Aug 2009 | JPY | 1,835 | 1,870 | 1,835 | 1,866 | 1,866 | +16 (+0.86%) | 18,300 |
17 Aug 2009 | JPY | 1,872 | 1,872 | 1,835 | 1,850 | 1,850 | -36 (-1.91%) | 31,100 |
14 Aug 2009 | JPY | 1,871 | 1,910 | 1,870 | 1,886 | 1,886 | +7 (+0.37%) | 18,300 |