Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,360 | 1,365 | 1,330 | 1,345 | 1,345 | -20 (-1.47%) | 3,346,800 |
2 Oct 2009 | JPY | 1,370 | 1,375 | 1,350 | 1,365 | 1,365 | -25 (-1.80%) | 3,733,200 |
1 Oct 2009 | JPY | 1,400 | 1,400 | 1,375 | 1,390 | 1,390 | +10 (+0.72%) | 3,219,400 |
30 Sep 2009 | JPY | 1,415 | 1,430 | 1,375 | 1,380 | 1,380 | -25 (-1.78%) | 4,481,000 |
29 Sep 2009 | JPY | 1,430 | 1,435 | 1,395 | 1,405 | 1,405 | -10 (-0.71%) | 3,221,200 |
28 Sep 2009 | JPY | 1,445 | 1,450 | 1,390 | 1,415 | 1,415 | -70 (-4.71%) | 5,696,600 |
25 Sep 2009 | JPY | 1,510 | 1,515 | 1,485 | 1,485 | 1,485 | -40 (-2.62%) | 3,843,400 |
24 Sep 2009 | JPY | 1,535 | 1,560 | 1,510 | 1,525 | 1,525 | -10 (-0.65%) | 4,373,400 |
21 Sep 2009 | JPY | 1,535 | 1,535 | 1,535 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,530 | 1,540 | 1,505 | 1,535 | 1,535 | +5 (+0.33%) | 3,026,600 |
17 Sep 2009 | JPY | 1,550 | 1,560 | 1,520 | 1,530 | 1,530 | -15 (-0.97%) | 2,865,400 |
16 Sep 2009 | JPY | 1,550 | 1,565 | 1,545 | 1,545 | 1,545 | +10 (+0.65%) | 2,919,200 |
15 Sep 2009 | JPY | 1,540 | 1,550 | 1,515 | 1,535 | 1,535 | +15 (+0.99%) | 2,929,200 |
14 Sep 2009 | JPY | 1,575 | 1,580 | 1,515 | 1,520 | 1,520 | -70 (-4.40%) | 4,143,800 |
11 Sep 2009 | JPY | 1,615 | 1,625 | 1,585 | 1,590 | 1,590 | -15 (-0.93%) | 4,454,400 |
10 Sep 2009 | JPY | 1,570 | 1,620 | 1,565 | 1,605 | 1,605 | +40 (+2.56%) | 3,412,800 |
9 Sep 2009 | JPY | 1,590 | 1,590 | 1,545 | 1,565 | 1,565 | -25 (-1.57%) | 3,350,200 |
8 Sep 2009 | JPY | 1,595 | 1,605 | 1,575 | 1,590 | 1,590 | -5 (-0.31%) | 2,195,200 |
7 Sep 2009 | JPY | 1,585 | 1,620 | 1,580 | 1,595 | 1,595 | +30 (+1.92%) | 3,471,400 |
4 Sep 2009 | JPY | 1,590 | 1,595 | 1,555 | 1,565 | 1,565 | -20 (-1.26%) | 3,341,400 |
3 Sep 2009 | JPY | 1,610 | 1,615 | 1,585 | 1,585 | 1,585 | -35 (-2.16%) | 3,566,600 |
2 Sep 2009 | JPY | 1,610 | 1,635 | 1,610 | 1,620 | 1,620 | -20 (-1.22%) | 4,645,000 |
31 Aug 2009 | JPY | 1,645 | 1,660 | 1,620 | 1,640 | 1,640 | +5 (+0.31%) | 4,971,600 |
28 Aug 2009 | JPY | 1,625 | 1,645 | 1,620 | 1,635 | 1,635 | +25 (+1.55%) | 3,430,600 |
27 Aug 2009 | JPY | 1,650 | 1,660 | 1,605 | 1,610 | 1,610 | -45 (-2.72%) | 7,046,800 |
26 Aug 2009 | JPY | 1,655 | 1,665 | 1,645 | 1,655 | 1,655 | +5 (+0.30%) | 3,395,200 |
25 Aug 2009 | JPY | 1,640 | 1,660 | 1,635 | 1,650 | 1,650 | -10 (-0.60%) | 3,270,000 |
24 Aug 2009 | JPY | 1,630 | 1,665 | 1,625 | 1,660 | 1,660 | +55 (+3.43%) | 4,256,800 |
21 Aug 2009 | JPY | 1,630 | 1,630 | 1,585 | 1,605 | 1,605 | -15 (-0.93%) | 2,727,800 |
20 Aug 2009 | JPY | 1,590 | 1,630 | 1,580 | 1,620 | 1,620 | +40 (+2.53%) | 3,393,800 |