Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2009 | JPY | 1,955 | 1,965 | 1,915 | 1,945 | 1,945 | -35 (-1.77%) | 123,200 |
17 Sep 2009 | JPY | 2,070 | 2,095 | 1,965 | 1,980 | 1,980 | -105 (-5.04%) | 148,200 |
16 Sep 2009 | JPY | 2,080 | 2,115 | 2,075 | 2,085 | 2,085 | +15 (+0.72%) | 125,800 |
15 Sep 2009 | JPY | 2,075 | 2,090 | 2,045 | 2,070 | 2,070 | +20 (+0.98%) | 64,400 |
14 Sep 2009 | JPY | 2,105 | 2,105 | 2,040 | 2,050 | 2,050 | -60 (-2.84%) | 107,400 |
11 Sep 2009 | JPY | 2,115 | 2,145 | 2,090 | 2,110 | 2,110 | +5 (+0.24%) | 105,800 |
10 Sep 2009 | JPY | 2,115 | 2,130 | 2,085 | 2,105 | 2,105 | +20 (+0.96%) | 91,000 |
9 Sep 2009 | JPY | 2,100 | 2,165 | 2,040 | 2,085 | 2,085 | -40 (-1.88%) | 288,600 |
8 Sep 2009 | JPY | 2,035 | 2,140 | 2,020 | 2,125 | 2,125 | +115 (+5.72%) | 184,200 |
7 Sep 2009 | JPY | 1,980 | 2,025 | 1,945 | 2,010 | 2,010 | +55 (+2.81%) | 129,200 |
4 Sep 2009 | JPY | 2,010 | 2,015 | 1,945 | 1,955 | 1,955 | -50 (-2.49%) | 153,400 |
3 Sep 2009 | JPY | 2,055 | 2,110 | 2,000 | 2,005 | 2,005 | -10 (-0.50%) | 405,600 |
2 Sep 2009 | JPY | 1,950 | 2,030 | 1,935 | 2,015 | 2,015 | +100 (+5.22%) | 263,000 |
31 Aug 2009 | JPY | 1,845 | 1,915 | 1,820 | 1,915 | 1,915 | +90 (+4.93%) | 297,600 |
28 Aug 2009 | JPY | 1,805 | 1,830 | 1,770 | 1,825 | 1,825 | +30 (+1.67%) | 115,000 |
27 Aug 2009 | JPY | 1,810 | 1,820 | 1,775 | 1,795 | 1,795 | -15 (-0.83%) | 95,600 |
26 Aug 2009 | JPY | 1,785 | 1,810 | 1,770 | 1,810 | 1,810 | +40 (+2.26%) | 103,400 |
25 Aug 2009 | JPY | 1,750 | 1,785 | 1,710 | 1,770 | 1,770 | +25 (+1.43%) | 94,800 |
24 Aug 2009 | JPY | 1,715 | 1,750 | 1,715 | 1,745 | 1,745 | +45 (+2.65%) | 40,800 |
21 Aug 2009 | JPY | 1,720 | 1,720 | 1,665 | 1,700 | 1,700 | -30 (-1.73%) | 39,000 |
20 Aug 2009 | JPY | 1,700 | 1,750 | 1,650 | 1,730 | 1,730 | +40 (+2.37%) | 73,200 |
19 Aug 2009 | JPY | 1,720 | 1,740 | 1,680 | 1,690 | 1,690 | -45 (-2.59%) | 50,200 |
18 Aug 2009 | JPY | 1,680 | 1,740 | 1,680 | 1,735 | 1,735 | +5 (+0.29%) | 66,200 |
17 Aug 2009 | JPY | 1,765 | 1,765 | 1,725 | 1,730 | 1,730 | -35 (-1.98%) | 46,800 |
14 Aug 2009 | JPY | 1,785 | 1,795 | 1,760 | 1,765 | 1,765 | -25 (-1.40%) | 62,600 |
13 Aug 2009 | JPY | 1,760 | 1,790 | 1,750 | 1,790 | 1,790 | +50 (+2.87%) | 54,600 |
12 Aug 2009 | JPY | 1,745 | 1,770 | 1,720 | 1,740 | 1,740 | -15 (-0.85%) | 71,400 |
11 Aug 2009 | JPY | 1,740 | 1,760 | 1,725 | 1,755 | 1,755 | -5 (-0.28%) | 60,200 |
10 Aug 2009 | JPY | 1,750 | 1,770 | 1,710 | 1,760 | 1,760 | +15 (+0.86%) | 76,800 |
7 Aug 2009 | JPY | 1,715 | 1,745 | 1,690 | 1,745 | 1,745 | +10 (+0.58%) | 107,800 |