Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | JPY | 1,570 | 1,570 | 1,545 | 1,545 | 1,545 | -25 (-1.59%) | 5,480,200 |
25 May 2009 | JPY | 1,565 | 1,570 | 1,565 | 1,570 | 1,570 | +10 (+0.64%) | 3,331,600 |
22 May 2009 | JPY | 1,605 | 1,605 | 1,560 | 1,560 | 1,560 | -40 (-2.50%) | 5,385,000 |
21 May 2009 | JPY | 1,620 | 1,620 | 1,600 | 1,600 | 1,600 | -20 (-1.23%) | 3,742,000 |
20 May 2009 | JPY | 1,610 | 1,620 | 1,610 | 1,620 | 1,620 | +10 (+0.62%) | 4,782,800 |
19 May 2009 | JPY | 1,585 | 1,610 | 1,585 | 1,610 | 1,610 | +25 (+1.58%) | 5,145,200 |
18 May 2009 | JPY | 1,625 | 1,625 | 1,585 | 1,585 | 1,585 | -40 (-2.46%) | 3,949,200 |
15 May 2009 | JPY | 1,580 | 1,625 | 1,580 | 1,625 | 1,625 | +45 (+2.85%) | 10,531,400 |
14 May 2009 | JPY | 1,700 | 1,700 | 1,580 | 1,580 | 1,580 | -120 (-7.06%) | 11,114,800 |
13 May 2009 | JPY | 1,905 | 1,905 | 1,700 | 1,700 | 1,700 | -205 (-10.76%) | 14,487,200 |
12 May 2009 | JPY | 2,003.6685 | 2,003.6685 | 1,905 | 1,905 | 1,905 | -105 (-5.22%) | 5,743,600 |
11 May 2009 | JPY | 1,950 | 2,010 | 1,950 | 2,010 | 2,010 | +60 (+3.08%) | 6,631,800 |
8 May 2009 | JPY | 1,850 | 1,950 | 1,850 | 1,950 | 1,950 | +100 (+5.41%) | 9,212,200 |
7 May 2009 | JPY | 1,815 | 1,850 | 1,815 | 1,850 | 1,850 | +125 (+7.25%) | 6,524,800 |
1 May 2009 | JPY | 1,695 | 1,725 | 1,695 | 1,725 | 1,725 | +20 (+1.17%) | 3,645,200 |
30 Apr 2009 | JPY | 1,640 | 1,705 | 1,640 | 1,705 | 1,705 | +65 (+3.96%) | 5,054,600 |
28 Apr 2009 | JPY | 1,695 | 1,695 | 1,640 | 1,640 | 1,640 | -55 (-3.24%) | 4,322,200 |
27 Apr 2009 | JPY | 1,665 | 1,695 | 1,665 | 1,695 | 1,695 | +30 (+1.80%) | 6,816,200 |
24 Apr 2009 | JPY | 1,670.3101 | 1,670.3101 | 1,665 | 1,665 | 1,665 | -10 (-0.60%) | 4,645,200 |
23 Apr 2009 | JPY | 1,645 | 1,675 | 1,645 | 1,675 | 1,675 | +55 (+3.40%) | 4,601,800 |
22 Apr 2009 | JPY | 1,585.4301 | 1,620 | 1,585.4301 | 1,620 | 1,620 | +25 (+1.57%) | 6,424,600 |
21 Apr 2009 | JPY | 1,550 | 1,595 | 1,550 | 1,595 | 1,595 | -60 (-3.63%) | 6,258,200 |
20 Apr 2009 | JPY | 1,650 | 1,655 | 1,650 | 1,655 | 1,655 | 0.0 (0.0%) | 8,276,800 |
17 Apr 2009 | JPY | 1,520 | 1,655 | 1,520 | 1,655 | 1,655 | +135 (+8.88%) | 8,131,000 |
16 Apr 2009 | JPY | 1,565 | 1,565 | 1,520 | 1,520 | 1,520 | -45 (-2.88%) | 5,559,000 |
15 Apr 2009 | JPY | 1,630 | 1,630 | 1,565 | 1,565 | 1,565 | -65 (-3.99%) | 3,667,000 |
14 Apr 2009 | JPY | 1,600 | 1,630 | 1,600 | 1,630 | 1,630 | +30 (+1.88%) | 4,292,600 |
13 Apr 2009 | JPY | 1,665 | 1,665 | 1,600 | 1,600 | 1,600 | -65 (-3.90%) | 5,664,200 |
10 Apr 2009 | JPY | 1,670 | 1,670 | 1,665 | 1,665 | 1,665 | +85 (+5.38%) | 6,438,200 |
9 Apr 2009 | JPY | 1,540 | 1,580 | 1,540 | 1,580 | 1,580 | +100 (+6.76%) | 5,162,000 |