Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | JPY | 1,305 | 1,320 | 1,260 | 1,285 | 1,285 | -25 (-1.91%) | 8,941,600 |
17 Nov 2009 | JPY | 1,330 | 1,335 | 1,300 | 1,310 | 1,310 | -35 (-2.60%) | 10,196,400 |
16 Nov 2009 | JPY | 1,410 | 1,415 | 1,330 | 1,345 | 1,345 | -125 (-8.50%) | 19,619,400 |
13 Nov 2009 | JPY | 1,480 | 1,495 | 1,465 | 1,470 | 1,470 | -10 (-0.68%) | 6,433,800 |
12 Nov 2009 | JPY | 1,500 | 1,505 | 1,475 | 1,480 | 1,480 | -15 (-1.00%) | 3,349,000 |
11 Nov 2009 | JPY | 1,500 | 1,510 | 1,490 | 1,495 | 1,495 | 0.0 (0.0%) | 2,995,600 |
10 Nov 2009 | JPY | 1,495 | 1,510 | 1,470 | 1,495 | 1,495 | +10 (+0.67%) | 5,207,800 |
9 Nov 2009 | JPY | 1,495 | 1,500 | 1,470 | 1,485 | 1,485 | -35 (-2.30%) | 5,996,400 |
6 Nov 2009 | JPY | 1,455 | 1,530 | 1,450 | 1,520 | 1,520 | +80 (+5.56%) | 9,524,800 |
5 Nov 2009 | JPY | 1,465 | 1,470 | 1,430 | 1,440 | 1,440 | -30 (-2.04%) | 3,723,600 |
4 Nov 2009 | JPY | 1,460 | 1,475 | 1,450 | 1,470 | 1,470 | +10 (+0.68%) | 2,300,200 |
2 Nov 2009 | JPY | 1,455 | 1,465 | 1,450 | 1,460 | 1,460 | -30 (-2.01%) | 2,193,200 |
30 Oct 2009 | JPY | 1,480 | 1,490 | 1,465 | 1,490 | 1,490 | +30 (+2.05%) | 3,635,000 |
29 Oct 2009 | JPY | 1,460 | 1,470 | 1,450 | 1,460 | 1,460 | -20 (-1.35%) | 4,267,800 |
28 Oct 2009 | JPY | 1,520 | 1,525 | 1,475 | 1,480 | 1,480 | -50 (-3.27%) | 4,515,400 |
27 Oct 2009 | JPY | 1,540 | 1,570 | 1,525 | 1,530 | 1,530 | +35 (+2.34%) | 9,960,800 |
26 Oct 2009 | JPY | 1,470 | 1,505 | 1,460 | 1,495 | 1,495 | +30 (+2.05%) | 4,080,600 |
23 Oct 2009 | JPY | 1,480 | 1,485 | 1,455 | 1,465 | 1,465 | -10 (-0.68%) | 3,293,000 |
22 Oct 2009 | JPY | 1,475 | 1,485 | 1,455 | 1,475 | 1,475 | -5 (-0.34%) | 3,208,200 |
21 Oct 2009 | JPY | 1,470 | 1,485 | 1,465 | 1,480 | 1,480 | +5 (+0.34%) | 2,606,800 |
20 Oct 2009 | JPY | 1,495 | 1,510 | 1,475 | 1,475 | 1,475 | -20 (-1.34%) | 2,921,600 |
19 Oct 2009 | JPY | 1,455 | 1,500 | 1,445 | 1,495 | 1,495 | +30 (+2.05%) | 3,202,800 |
16 Oct 2009 | JPY | 1,510 | 1,515 | 1,460 | 1,465 | 1,465 | -45 (-2.98%) | 3,232,200 |
15 Oct 2009 | JPY | 1,525 | 1,530 | 1,505 | 1,510 | 1,510 | +25 (+1.68%) | 2,411,200 |
14 Oct 2009 | JPY | 1,525 | 1,530 | 1,475 | 1,485 | 1,485 | -35 (-2.30%) | 3,659,200 |
13 Oct 2009 | JPY | 1,515 | 1,535 | 1,510 | 1,520 | 1,520 | +25 (+1.67%) | 3,697,800 |
9 Oct 2009 | JPY | 1,480 | 1,505 | 1,460 | 1,495 | 1,495 | +5 (+0.34%) | 4,740,800 |
8 Oct 2009 | JPY | 1,445 | 1,505 | 1,435 | 1,490 | 1,490 | +30 (+2.05%) | 5,415,200 |
7 Oct 2009 | JPY | 1,430 | 1,490 | 1,425 | 1,460 | 1,460 | +95 (+6.96%) | 9,327,400 |
6 Oct 2009 | JPY | 1,355 | 1,380 | 1,350 | 1,365 | 1,365 | +20 (+1.49%) | 3,134,800 |