Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | JPY | 1,520 | 1,530 | 1,505 | 1,510 | 1,510 | 0.0 (0.0%) | 4,867,400 |
6 Jul 2009 | JPY | 1,535 | 1,535 | 1,500 | 1,510 | 1,510 | -20 (-1.31%) | 4,107,200 |
3 Jul 2009 | JPY | 1,515 | 1,530 | 1,505 | 1,530 | 1,530 | -5 (-0.33%) | 4,664,200 |
2 Jul 2009 | JPY | 1,540 | 1,565 | 1,530 | 1,535 | 1,535 | +45 (+3.02%) | 13,248,400 |
1 Jul 2009 | JPY | 1,500 | 1,515 | 1,490 | 1,490 | 1,490 | -15 (-1.00%) | 4,270,600 |
30 Jun 2009 | JPY | 1,515 | 1,530 | 1,495 | 1,505 | 1,505 | +5 (+0.33%) | 4,212,800 |
29 Jun 2009 | JPY | 1,510 | 1,525 | 1,495 | 1,500 | 1,500 | -20 (-1.32%) | 3,694,400 |
26 Jun 2009 | JPY | 1,540 | 1,545 | 1,505 | 1,520 | 1,520 | -5 (-0.33%) | 4,202,000 |
25 Jun 2009 | JPY | 1,510 | 1,545 | 1,485 | 1,525 | 1,525 | +30 (+2.01%) | 5,655,400 |
24 Jun 2009 | JPY | 1,495 | 1,505 | 1,490 | 1,495 | 1,495 | -15 (-0.99%) | 3,344,200 |
23 Jun 2009 | JPY | 1,500 | 1,515 | 1,500 | 1,510 | 1,510 | -30 (-1.95%) | 4,816,000 |
22 Jun 2009 | JPY | 1,535 | 1,550 | 1,530 | 1,540 | 1,540 | -5 (-0.32%) | 2,940,600 |
19 Jun 2009 | JPY | 1,535 | 1,545 | 1,530 | 1,545 | 1,545 | +40 (+2.66%) | 5,522,800 |
18 Jun 2009 | JPY | 1,520 | 1,520 | 1,505 | 1,505 | 1,505 | -65 (-4.14%) | 5,399,200 |
17 Jun 2009 | JPY | 1,540 | 1,570 | 1,535 | 1,570 | 1,570 | +25 (+1.62%) | 5,149,000 |
16 Jun 2009 | JPY | 1,555 | 1,560 | 1,545 | 1,545 | 1,545 | -65 (-4.04%) | 6,724,400 |
15 Jun 2009 | JPY | 1,625 | 1,630 | 1,610 | 1,610 | 1,610 | -40 (-2.42%) | 5,239,000 |
12 Jun 2009 | JPY | 1,645 | 1,660 | 1,640 | 1,650 | 1,650 | 0.0 (0.0%) | 7,338,800 |
11 Jun 2009 | JPY | 1,625 | 1,655 | 1,620 | 1,650 | 1,650 | +40 (+2.48%) | 9,845,400 |
10 Jun 2009 | JPY | 1,620 | 1,620 | 1,610 | 1,610 | 1,610 | -5 (-0.31%) | 3,625,400 |
9 Jun 2009 | JPY | 1,625 | 1,625 | 1,615 | 1,615 | 1,615 | -10 (-0.62%) | 3,736,200 |
8 Jun 2009 | JPY | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | +40 (+2.52%) | 3,911,400 |
5 Jun 2009 | JPY | 1,604.896 | 1,604.896 | 1,585 | 1,585 | 1,585 | -15 (-0.94%) | 3,943,000 |
4 Jun 2009 | JPY | 1,620 | 1,620 | 1,600 | 1,600 | 1,600 | -20 (-1.23%) | 5,184,800 |
3 Jun 2009 | JPY | 1,635 | 1,635 | 1,620 | 1,620 | 1,620 | -10 (-0.61%) | 3,866,800 |
2 Jun 2009 | JPY | 1,615 | 1,630 | 1,615 | 1,630 | 1,630 | +15 (+0.93%) | 6,177,600 |
1 Jun 2009 | JPY | 1,600 | 1,615 | 1,600 | 1,615 | 1,615 | +40 (+2.54%) | 5,437,600 |
29 May 2009 | JPY | 1,555 | 1,575 | 1,555 | 1,575 | 1,575 | +25 (+1.61%) | 7,583,200 |
28 May 2009 | JPY | 1,540 | 1,550 | 1,540 | 1,550 | 1,550 | +10 (+0.65%) | 4,703,600 |
27 May 2009 | JPY | 1,545 | 1,545 | 1,540 | 1,540 | 1,540 | -5 (-0.32%) | 5,310,000 |