Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | JPY | 1,450 | 1,455 | 1,395 | 1,405 | 1,405 | -25 (-1.75%) | 16,997,600 |
4 Jan 2010 | JPY | 1,430 | 1,450 | 1,420 | 1,430 | 1,430 | +10 (+0.70%) | 13,189,000 |
30 Dec 2009 | JPY | 1,400 | 1,435 | 1,400 | 1,420 | 1,420 | +50 (+3.65%) | 14,559,200 |
29 Dec 2009 | JPY | 1,370 | 1,385 | 1,350 | 1,370 | 1,370 | -10 (-0.72%) | 6,228,800 |
28 Dec 2009 | JPY | 1,365 | 1,400 | 1,360 | 1,380 | 1,380 | +15 (+1.10%) | 11,223,400 |
25 Dec 2009 | JPY | 1,370 | 1,370 | 1,350 | 1,365 | 1,365 | -5 (-0.36%) | 6,769,600 |
24 Dec 2009 | JPY | 1,360 | 1,385 | 1,355 | 1,370 | 1,370 | +25 (+1.86%) | 15,139,000 |
22 Dec 2009 | JPY | 1,350 | 1,360 | 1,340 | 1,345 | 1,345 | +30 (+2.28%) | 22,075,800 |
21 Dec 2009 | JPY | 1,315 | 1,325 | 1,305 | 1,315 | 1,315 | +15 (+1.15%) | 14,158,600 |
18 Dec 2009 | JPY | 1,265 | 1,300 | 1,255 | 1,300 | 1,300 | +30 (+2.36%) | 20,209,400 |
17 Dec 2009 | JPY | 1,240 | 1,285 | 1,235 | 1,270 | 1,270 | +45 (+3.67%) | 25,865,800 |
16 Dec 2009 | JPY | 1,245 | 1,260 | 1,220 | 1,225 | 1,225 | -10 (-0.81%) | 14,006,200 |
15 Dec 2009 | JPY | 1,195 | 1,240 | 1,190 | 1,235 | 1,235 | +50 (+4.22%) | 56,152,000 |
14 Dec 2009 | JPY | 1,180 | 1,195 | 1,170 | 1,185 | 1,185 | +10 (+0.85%) | 24,314,400 |
11 Dec 2009 | JPY | 1,185 | 1,185 | 1,165 | 1,175 | 1,175 | +10 (+0.86%) | 13,891,400 |
10 Dec 2009 | JPY | 1,160 | 1,180 | 1,155 | 1,165 | 1,165 | +10 (+0.87%) | 13,957,200 |
9 Dec 2009 | JPY | 1,170 | 1,175 | 1,155 | 1,155 | 1,155 | -25 (-2.12%) | 15,983,200 |
8 Dec 2009 | JPY | 1,185 | 1,185 | 1,165 | 1,180 | 1,180 | -10 (-0.84%) | 52,058,000 |
7 Dec 2009 | JPY | 1,250 | 1,255 | 1,185 | 1,190 | 1,190 | -40 (-3.25%) | 43,818,600 |
4 Dec 2009 | JPY | 1,205 | 1,255 | 1,200 | 1,230 | 1,230 | +50 (+4.24%) | 23,096,000 |
3 Dec 2009 | JPY | 1,175 | 1,195 | 1,160 | 1,180 | 1,180 | +10 (+0.85%) | 14,793,800 |
2 Dec 2009 | JPY | 1,185 | 1,215 | 1,165 | 1,170 | 1,170 | -10 (-0.85%) | 7,700,400 |
1 Dec 2009 | JPY | 1,170 | 1,190 | 1,135 | 1,180 | 1,180 | +10 (+0.85%) | 8,979,000 |
30 Nov 2009 | JPY | 1,190 | 1,200 | 1,165 | 1,170 | 1,170 | +5 (+0.43%) | 5,257,000 |
27 Nov 2009 | JPY | 1,160 | 1,170 | 1,145 | 1,165 | 1,165 | -25 (-2.10%) | 11,232,000 |
26 Nov 2009 | JPY | 1,175 | 1,210 | 1,140 | 1,190 | 1,190 | +5 (+0.42%) | 15,194,400 |
25 Nov 2009 | JPY | 1,225 | 1,240 | 1,170 | 1,185 | 1,185 | -55 (-4.44%) | 10,526,600 |
24 Nov 2009 | JPY | 1,290 | 1,290 | 1,225 | 1,240 | 1,240 | -25 (-1.98%) | 5,983,000 |
20 Nov 2009 | JPY | 1,230 | 1,265 | 1,230 | 1,265 | 1,265 | +10 (+0.80%) | 9,986,200 |
19 Nov 2009 | JPY | 1,275 | 1,290 | 1,215 | 1,255 | 1,255 | -30 (-2.33%) | 11,094,800 |