Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | JPY | 1,897 | 1,918 | 1,897 | 1,918 | 1,918 | +52 (+2.79%) | 34,400 |
17 Feb 2009 | JPY | 1,864 | 1,866 | 1,864 | 1,866 | 1,866 | +13 (+0.70%) | 24,600 |
16 Feb 2009 | JPY | 1,820 | 1,853 | 1,820 | 1,853 | 1,853 | +33 (+1.81%) | 38,100 |
13 Feb 2009 | JPY | 1,849 | 1,850 | 1,807 | 1,820 | 1,820 | +29 (+1.62%) | 23,400 |
12 Feb 2009 | JPY | 1,784 | 1,791 | 1,784 | 1,791 | 1,791 | -51 (-2.77%) | 33,600 |
10 Feb 2009 | JPY | 1,821 | 1,843 | 1,798 | 1,842 | 1,842 | +45 (+2.50%) | 42,700 |
9 Feb 2009 | JPY | 1,859 | 1,859 | 1,797 | 1,797 | 1,797 | -137 (-7.08%) | 44,200 |
6 Feb 2009 | JPY | 2,026 | 2,026 | 1,934 | 1,934 | 1,934 | -91 (-4.49%) | 57,400 |
5 Feb 2009 | JPY | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | -25 (-1.22%) | 36,300 |
4 Feb 2009 | JPY | 2,040 | 2,070 | 2,010 | 2,050 | 2,050 | +40 (+1.99%) | 19,800 |
3 Feb 2009 | JPY | 2,011 | 2,011 | 2,010 | 2,010 | 2,010 | +5 (+0.25%) | 30,200 |
2 Feb 2009 | JPY | 2,005 | 2,005 | 2,005 | 2,005 | 2,005 | 0.0 (0.0%) | 19,600 |
30 Jan 2009 | JPY | 2,021 | 2,021 | 2,005 | 2,005 | 2,005 | -15 (-0.74%) | 36,000 |
29 Jan 2009 | JPY | 2,091 | 2,091 | 2,020 | 2,020 | 2,020 | -20 (-0.98%) | 38,900 |
28 Jan 2009 | JPY | 2,051 | 2,051 | 2,040 | 2,040 | 2,040 | -10 (-0.49%) | 43,500 |
27 Jan 2009 | JPY | 1,995 | 2,050 | 1,995 | 2,050 | 2,050 | +35 (+1.74%) | 38,900 |
26 Jan 2009 | JPY | 2,006 | 2,015 | 2,006 | 2,015 | 2,015 | +10 (+0.50%) | 36,000 |
23 Jan 2009 | JPY | 2,022 | 2,022 | 2,005 | 2,005 | 2,005 | -15 (-0.74%) | 61,700 |
22 Jan 2009 | JPY | 1,981 | 2,020 | 1,981 | 2,020 | 2,020 | +40 (+2.02%) | 64,000 |
21 Jan 2009 | JPY | 2,027 | 2,027 | 1,980 | 1,980 | 1,980 | -15 (-0.75%) | 89,800 |
20 Jan 2009 | JPY | 2,011 | 2,011 | 1,995 | 1,995 | 1,995 | -45 (-2.21%) | 67,600 |
19 Jan 2009 | JPY | 2,050 | 2,050 | 2,020 | 2,040 | 2,040 | +35 (+1.75%) | 38,700 |
16 Jan 2009 | JPY | 1,996 | 2,005 | 1,996 | 2,005 | 2,005 | +33 (+1.67%) | 41,100 |
15 Jan 2009 | JPY | 2,001 | 2,001 | 1,972 | 1,972 | 1,972 | -63 (-3.10%) | 47,100 |
14 Jan 2009 | JPY | 2,002 | 2,035 | 2,002 | 2,035 | 2,035 | +30 (+1.50%) | 33,800 |
13 Jan 2009 | JPY | 2,008 | 2,008 | 2,005 | 2,005 | 2,005 | -165 (-7.60%) | 49,300 |
9 Jan 2009 | JPY | 2,160 | 2,200 | 2,140 | 2,170 | 2,170 | 0.0 (0.0%) | 27,100 |
8 Jan 2009 | JPY | 2,192 | 2,192 | 2,170 | 2,170 | 2,170 | -20 (-0.91%) | 14,400 |
7 Jan 2009 | JPY | 2,195 | 2,195 | 2,190 | 2,190 | 2,190 | +25 (+1.15%) | 25,600 |
6 Jan 2009 | JPY | 2,145 | 2,165 | 2,145 | 2,165 | 2,165 | -20 (-0.92%) | 16,600 |