Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2009 | JPY | 1,225 | 1,225 | 1,170 | 1,170 | 1,170 | -55 (-4.49%) | 5,139,800 |
23 Feb 2009 | JPY | 1,205 | 1,225 | 1,205 | 1,225 | 1,225 | +20 (+1.66%) | 4,157,000 |
20 Feb 2009 | JPY | 1,280 | 1,280 | 1,205 | 1,205 | 1,205 | -75 (-5.86%) | 5,462,200 |
19 Feb 2009 | JPY | 1,275 | 1,280 | 1,275 | 1,280 | 1,280 | -10 (-0.78%) | 4,915,600 |
18 Feb 2009 | JPY | 1,310 | 1,310 | 1,290 | 1,290 | 1,290 | -20 (-1.53%) | 2,940,800 |
17 Feb 2009 | JPY | 1,335 | 1,335 | 1,310 | 1,310 | 1,310 | -25 (-1.87%) | 3,679,600 |
16 Feb 2009 | JPY | 1,330 | 1,335 | 1,330 | 1,335 | 1,335 | +5 (+0.38%) | 2,312,800 |
13 Feb 2009 | JPY | 1,300 | 1,330 | 1,300 | 1,330 | 1,330 | +30 (+2.31%) | 4,732,800 |
12 Feb 2009 | JPY | 1,340 | 1,340 | 1,300 | 1,300 | 1,300 | -10 (-0.76%) | 4,379,200 |
10 Feb 2009 | JPY | 1,380 | 1,395 | 1,310 | 1,310 | 1,310 | -10 (-0.76%) | 3,939,600 |
9 Feb 2009 | JPY | 1,375 | 1,375 | 1,320 | 1,320 | 1,320 | -55 (-4%) | 4,583,600 |
6 Feb 2009 | JPY | 1,400 | 1,400 | 1,375 | 1,375 | 1,375 | -25 (-1.79%) | 6,180,200 |
5 Feb 2009 | JPY | 1,365 | 1,400 | 1,365 | 1,400 | 1,400 | +35 (+2.56%) | 7,855,400 |
4 Feb 2009 | JPY | 1,295 | 1,365 | 1,295 | 1,365 | 1,365 | +70 (+5.41%) | 8,523,800 |
3 Feb 2009 | JPY | 1,220 | 1,295 | 1,220 | 1,295 | 1,295 | +75 (+6.15%) | 17,497,000 |
2 Feb 2009 | JPY | 1,195 | 1,290 | 1,195 | 1,220 | 1,220 | -250 (-17.01%) | 20,063,200 |
30 Jan 2009 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | -105 (-6.67%) | 5,350,800 |
29 Jan 2009 | JPY | 1,555 | 1,575 | 1,555 | 1,575 | 1,575 | +20 (+1.29%) | 3,720,200 |
28 Jan 2009 | JPY | 1,590 | 1,590 | 1,555 | 1,555 | 1,555 | -35 (-2.20%) | 2,980,000 |
27 Jan 2009 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | +65 (+4.26%) | 4,082,400 |
26 Jan 2009 | JPY | 1,575 | 1,575 | 1,525 | 1,525 | 1,525 | -50 (-3.17%) | 3,428,800 |
23 Jan 2009 | JPY | 1,680 | 1,680 | 1,575 | 1,575 | 1,575 | -105 (-6.25%) | 3,621,800 |
22 Jan 2009 | JPY | 1,665 | 1,680 | 1,665 | 1,680 | 1,680 | +15 (+0.90%) | 2,354,800 |
21 Jan 2009 | JPY | 1,720 | 1,720 | 1,665 | 1,665 | 1,665 | -55 (-3.20%) | 6,789,600 |
20 Jan 2009 | JPY | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 0.0 (0.0%) | 2,215,400 |
19 Jan 2009 | JPY | 1,730 | 1,730 | 1,720 | 1,720 | 1,720 | -10 (-0.58%) | 5,535,400 |
16 Jan 2009 | JPY | 1,720 | 1,730 | 1,720 | 1,730 | 1,730 | +10 (+0.58%) | 4,122,600 |
15 Jan 2009 | JPY | 1,770 | 1,770 | 1,720 | 1,720 | 1,720 | -50 (-2.82%) | 6,295,800 |
14 Jan 2009 | JPY | 1,725 | 1,770 | 1,725 | 1,770 | 1,770 | +45 (+2.61%) | 4,012,600 |
13 Jan 2009 | JPY | 1,875 | 1,875 | 1,725 | 1,725 | 1,725 | -130 (-7.01%) | 8,929,400 |