Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | JPY | 2,210 | 2,215 | 2,170 | 2,200 | 2,200 | +40 (+1.85%) | 567,200 |
28 Sep 2009 | JPY | 2,200 | 2,205 | 2,140 | 2,160 | 2,160 | -130 (-5.68%) | 930,000 |
25 Sep 2009 | JPY | 2,330 | 2,330 | 2,290 | 2,290 | 2,290 | -35 (-1.51%) | 465,200 |
24 Sep 2009 | JPY | 2,355 | 2,385 | 2,300 | 2,325 | 2,325 | +20 (+0.87%) | 821,600 |
21 Sep 2009 | JPY | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,305 | 2,325 | 2,285 | 2,305 | 2,305 | -50 (-2.12%) | 584,400 |
17 Sep 2009 | JPY | 2,370 | 2,370 | 2,325 | 2,355 | 2,355 | +35 (+1.51%) | 543,600 |
16 Sep 2009 | JPY | 2,325 | 2,360 | 2,305 | 2,320 | 2,320 | -30 (-1.28%) | 884,200 |
15 Sep 2009 | JPY | 2,390 | 2,400 | 2,350 | 2,350 | 2,350 | -5 (-0.21%) | 376,200 |
14 Sep 2009 | JPY | 2,375 | 2,400 | 2,345 | 2,355 | 2,355 | -45 (-1.88%) | 815,400 |
11 Sep 2009 | JPY | 2,415 | 2,425 | 2,380 | 2,400 | 2,400 | +10 (+0.42%) | 1,097,000 |
10 Sep 2009 | JPY | 2,350 | 2,405 | 2,345 | 2,390 | 2,390 | +65 (+2.80%) | 1,275,000 |
9 Sep 2009 | JPY | 2,345 | 2,365 | 2,305 | 2,325 | 2,325 | -40 (-1.69%) | 554,000 |
8 Sep 2009 | JPY | 2,330 | 2,385 | 2,305 | 2,365 | 2,365 | +60 (+2.60%) | 998,600 |
7 Sep 2009 | JPY | 2,235 | 2,315 | 2,230 | 2,305 | 2,305 | +105 (+4.77%) | 975,400 |
4 Sep 2009 | JPY | 2,240 | 2,240 | 2,165 | 2,200 | 2,200 | -40 (-1.79%) | 747,600 |
3 Sep 2009 | JPY | 2,260 | 2,280 | 2,220 | 2,240 | 2,240 | -60 (-2.61%) | 923,400 |
2 Sep 2009 | JPY | 2,280 | 2,315 | 2,265 | 2,300 | 2,300 | -55 (-2.34%) | 1,122,000 |
31 Aug 2009 | JPY | 2,400 | 2,450 | 2,330 | 2,355 | 2,355 | -50 (-2.08%) | 706,200 |
28 Aug 2009 | JPY | 2,420 | 2,430 | 2,380 | 2,405 | 2,405 | +30 (+1.26%) | 701,400 |
27 Aug 2009 | JPY | 2,380 | 2,400 | 2,330 | 2,375 | 2,375 | -55 (-2.26%) | 876,200 |
26 Aug 2009 | JPY | 2,415 | 2,440 | 2,380 | 2,430 | 2,430 | +15 (+0.62%) | 674,400 |
25 Aug 2009 | JPY | 2,380 | 2,460 | 2,380 | 2,415 | 2,415 | +10 (+0.42%) | 1,035,200 |
24 Aug 2009 | JPY | 2,430 | 2,445 | 2,395 | 2,405 | 2,405 | +40 (+1.69%) | 591,600 |
21 Aug 2009 | JPY | 2,400 | 2,425 | 2,315 | 2,365 | 2,365 | -10 (-0.42%) | 959,600 |
20 Aug 2009 | JPY | 2,335 | 2,400 | 2,335 | 2,375 | 2,375 | +35 (+1.50%) | 504,800 |
19 Aug 2009 | JPY | 2,340 | 2,385 | 2,330 | 2,340 | 2,340 | -20 (-0.85%) | 653,800 |
18 Aug 2009 | JPY | 2,340 | 2,400 | 2,320 | 2,360 | 2,360 | 0.0 (0.0%) | 1,093,000 |
17 Aug 2009 | JPY | 2,485 | 2,485 | 2,350 | 2,360 | 2,360 | -100 (-4.07%) | 1,028,000 |
14 Aug 2009 | JPY | 2,425 | 2,515 | 2,395 | 2,460 | 2,460 | +50 (+2.07%) | 1,243,400 |