Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | JPY | 2,150 | 2,195 | 2,120 | 2,135 | 2,135 | -20 (-0.93%) | 799,600 |
30 Jun 2009 | JPY | 2,205 | 2,205 | 2,140 | 2,155 | 2,155 | +25 (+1.17%) | 686,400 |
29 Jun 2009 | JPY | 2,170 | 2,200 | 2,110 | 2,130 | 2,130 | -20 (-0.93%) | 866,200 |
26 Jun 2009 | JPY | 2,160 | 2,165 | 2,120 | 2,150 | 2,150 | +40 (+1.90%) | 914,200 |
25 Jun 2009 | JPY | 2,075 | 2,145 | 2,055 | 2,110 | 2,110 | +85 (+4.20%) | 942,000 |
24 Jun 2009 | JPY | 1,995 | 2,055 | 1,995 | 2,025 | 2,025 | +40 (+2.02%) | 1,052,800 |
23 Jun 2009 | JPY | 1,975 | 1,990 | 1,975 | 1,985 | 1,985 | -110 (-5.25%) | 1,186,000 |
22 Jun 2009 | JPY | 2,090 | 2,125 | 2,090 | 2,095 | 2,095 | +55 (+2.70%) | 964,400 |
19 Jun 2009 | JPY | 2,045 | 2,050 | 2,005 | 2,040 | 2,040 | +10 (+0.49%) | 959,200 |
18 Jun 2009 | JPY | 2,015 | 2,030 | 2,005 | 2,030 | 2,030 | -90 (-4.25%) | 1,308,400 |
17 Jun 2009 | JPY | 2,075 | 2,120 | 2,075 | 2,120 | 2,120 | +10 (+0.47%) | 1,137,400 |
16 Jun 2009 | JPY | 2,115 | 2,120 | 2,065 | 2,110 | 2,110 | -120 (-5.38%) | 1,695,600 |
15 Jun 2009 | JPY | 2,260 | 2,260 | 2,220 | 2,230 | 2,230 | -65 (-2.83%) | 667,000 |
12 Jun 2009 | JPY | 2,320 | 2,335 | 2,290 | 2,295 | 2,295 | +40 (+1.77%) | 1,632,200 |
11 Jun 2009 | JPY | 2,255 | 2,275 | 2,250 | 2,255 | 2,255 | +35 (+1.58%) | 866,000 |
10 Jun 2009 | JPY | 2,175 | 2,220 | 2,175 | 2,220 | 2,220 | +55 (+2.54%) | 1,015,600 |
9 Jun 2009 | JPY | 2,205 | 2,205 | 2,165 | 2,165 | 2,165 | -100 (-4.42%) | 1,007,400 |
8 Jun 2009 | JPY | 2,230 | 2,265 | 2,230 | 2,265 | 2,265 | +50 (+2.26%) | 1,123,800 |
5 Jun 2009 | JPY | 2,178.314 | 2,215 | 2,178.314 | 2,215 | 2,215 | +30 (+1.37%) | 1,254,200 |
4 Jun 2009 | JPY | 2,205 | 2,205 | 2,185 | 2,185 | 2,185 | 0.0 (0.0%) | 1,265,800 |
3 Jun 2009 | JPY | 2,155 | 2,185 | 2,155 | 2,185 | 2,185 | +55 (+2.58%) | 3,375,600 |
2 Jun 2009 | JPY | 1,970 | 2,130 | 1,970 | 2,130 | 2,130 | +160 (+8.12%) | 4,098,200 |
1 Jun 2009 | JPY | 1,985 | 1,985 | 1,970 | 1,970 | 1,970 | -10 (-0.51%) | 943,600 |
29 May 2009 | JPY | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | +5 (+0.25%) | 1,051,600 |
28 May 2009 | JPY | 1,990 | 1,990 | 1,975 | 1,975 | 1,975 | -15 (-0.75%) | 941,800 |
27 May 2009 | JPY | 1,955 | 1,990 | 1,955 | 1,990 | 1,990 | +35 (+1.79%) | 950,800 |
26 May 2009 | JPY | 1,990 | 1,990 | 1,955 | 1,955 | 1,955 | -35 (-1.76%) | 1,076,800 |
25 May 2009 | JPY | 1,950 | 1,990 | 1,950 | 1,990 | 1,990 | +45 (+2.31%) | 1,768,200 |
22 May 2009 | JPY | 2,020 | 2,020 | 1,945 | 1,945 | 1,945 | -70 (-3.47%) | 1,892,600 |
21 May 2009 | JPY | 2,050 | 2,050 | 2,015 | 2,015 | 2,015 | -35 (-1.71%) | 1,082,400 |