Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2009 | JPY | 1,275 | 1,280 | 1,235 | 1,265 | 1,265 | -25 (-1.94%) | 92,600 |
17 Sep 2009 | JPY | 1,305 | 1,305 | 1,280 | 1,290 | 1,290 | -10 (-0.77%) | 64,200 |
16 Sep 2009 | JPY | 1,300 | 1,315 | 1,285 | 1,300 | 1,300 | +10 (+0.78%) | 99,600 |
15 Sep 2009 | JPY | 1,305 | 1,325 | 1,275 | 1,290 | 1,290 | -25 (-1.90%) | 88,800 |
14 Sep 2009 | JPY | 1,330 | 1,335 | 1,310 | 1,315 | 1,315 | -35 (-2.59%) | 128,800 |
11 Sep 2009 | JPY | 1,355 | 1,395 | 1,330 | 1,350 | 1,350 | +15 (+1.12%) | 715,800 |
10 Sep 2009 | JPY | 1,245 | 1,360 | 1,245 | 1,335 | 1,335 | +90 (+7.23%) | 484,200 |
9 Sep 2009 | JPY | 1,270 | 1,275 | 1,225 | 1,245 | 1,245 | -30 (-2.35%) | 94,000 |
8 Sep 2009 | JPY | 1,250 | 1,280 | 1,245 | 1,275 | 1,275 | +40 (+3.24%) | 158,000 |
7 Sep 2009 | JPY | 1,210 | 1,255 | 1,210 | 1,235 | 1,235 | +25 (+2.07%) | 320,000 |
4 Sep 2009 | JPY | 1,220 | 1,235 | 1,175 | 1,210 | 1,210 | -30 (-2.42%) | 309,800 |
3 Sep 2009 | JPY | 1,240 | 1,265 | 1,220 | 1,240 | 1,240 | -10 (-0.80%) | 82,200 |
2 Sep 2009 | JPY | 1,255 | 1,280 | 1,245 | 1,250 | 1,250 | +15 (+1.21%) | 130,200 |
31 Aug 2009 | JPY | 1,255 | 1,265 | 1,220 | 1,235 | 1,235 | -15 (-1.20%) | 204,400 |
28 Aug 2009 | JPY | 1,310 | 1,320 | 1,225 | 1,250 | 1,250 | +90 (+7.76%) | 969,800 |
27 Aug 2009 | JPY | 1,150 | 1,165 | 1,140 | 1,160 | 1,160 | +10 (+0.87%) | 81,400 |
26 Aug 2009 | JPY | 1,125 | 1,150 | 1,125 | 1,150 | 1,150 | +25 (+2.22%) | 65,200 |
25 Aug 2009 | JPY | 1,125 | 1,135 | 1,125 | 1,125 | 1,125 | -20 (-1.75%) | 24,400 |
24 Aug 2009 | JPY | 1,130 | 1,145 | 1,125 | 1,145 | 1,145 | +20 (+1.78%) | 45,000 |
21 Aug 2009 | JPY | 1,135 | 1,140 | 1,105 | 1,125 | 1,125 | -20 (-1.75%) | 33,000 |
20 Aug 2009 | JPY | 1,125 | 1,150 | 1,120 | 1,145 | 1,145 | +10 (+0.88%) | 33,000 |
19 Aug 2009 | JPY | 1,140 | 1,155 | 1,120 | 1,135 | 1,135 | -20 (-1.73%) | 38,000 |
18 Aug 2009 | JPY | 1,135 | 1,160 | 1,135 | 1,155 | 1,155 | -5 (-0.43%) | 35,000 |
17 Aug 2009 | JPY | 1,180 | 1,180 | 1,150 | 1,160 | 1,160 | -20 (-1.69%) | 41,400 |
14 Aug 2009 | JPY | 1,170 | 1,180 | 1,170 | 1,180 | 1,180 | 0.0 (0.0%) | 39,400 |
13 Aug 2009 | JPY | 1,185 | 1,185 | 1,170 | 1,180 | 1,180 | -10 (-0.84%) | 29,600 |
12 Aug 2009 | JPY | 1,180 | 1,195 | 1,170 | 1,190 | 1,190 | +5 (+0.42%) | 48,000 |
11 Aug 2009 | JPY | 1,180 | 1,185 | 1,155 | 1,185 | 1,185 | 0.0 (0.0%) | 34,800 |
10 Aug 2009 | JPY | 1,195 | 1,195 | 1,170 | 1,185 | 1,185 | +10 (+0.85%) | 56,200 |
7 Aug 2009 | JPY | 1,195 | 1,200 | 1,150 | 1,175 | 1,175 | -30 (-2.49%) | 108,800 |