Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,526 | 1,542 | 1,502 | 1,515 | 1,515 | -5 (-0.33%) | 13,800 |
2 Oct 2009 | JPY | 1,569 | 1,569 | 1,507 | 1,520 | 1,520 | -59 (-3.74%) | 32,300 |
1 Oct 2009 | JPY | 1,668 | 1,668 | 1,557 | 1,579 | 1,579 | -109 (-6.46%) | 39,900 |
30 Sep 2009 | JPY | 1,685 | 1,688 | 1,655 | 1,688 | 1,688 | +7 (+0.42%) | 44,000 |
29 Sep 2009 | JPY | 1,665 | 1,682 | 1,648 | 1,681 | 1,681 | -4 (-0.24%) | 27,600 |
28 Sep 2009 | JPY | 1,712 | 1,712 | 1,668 | 1,685 | 1,685 | -34 (-1.98%) | 34,200 |
25 Sep 2009 | JPY | 1,710 | 1,747 | 1,684 | 1,719 | 1,719 | +5 (+0.29%) | 95,700 |
24 Sep 2009 | JPY | 1,610 | 1,714 | 1,600 | 1,714 | 1,714 | +76 (+4.64%) | 63,800 |
21 Sep 2009 | JPY | 1,638 | 1,638 | 1,638 | 1,638 | 1,638 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,620 | 1,638 | 1,617 | 1,638 | 1,638 | +17 (+1.05%) | 36,700 |
17 Sep 2009 | JPY | 1,587 | 1,625 | 1,587 | 1,621 | 1,621 | +23 (+1.44%) | 63,500 |
16 Sep 2009 | JPY | 1,611 | 1,611 | 1,598 | 1,598 | 1,598 | +15 (+0.95%) | 12,000 |
15 Sep 2009 | JPY | 1,616 | 1,616 | 1,565 | 1,583 | 1,583 | -7 (-0.44%) | 4,300 |
14 Sep 2009 | JPY | 1,629 | 1,629 | 1,573 | 1,590 | 1,590 | -58 (-3.52%) | 8,500 |
11 Sep 2009 | JPY | 1,653 | 1,653 | 1,630 | 1,648 | 1,648 | -10 (-0.60%) | 214,900 |
10 Sep 2009 | JPY | 1,611 | 1,709 | 1,609 | 1,658 | 1,658 | +56 (+3.50%) | 24,400 |
9 Sep 2009 | JPY | 1,626 | 1,626 | 1,589 | 1,602 | 1,602 | +6 (+0.38%) | 6,900 |
8 Sep 2009 | JPY | 1,598 | 1,600 | 1,587 | 1,596 | 1,596 | -6 (-0.37%) | 23,200 |
7 Sep 2009 | JPY | 1,620 | 1,620 | 1,602 | 1,602 | 1,602 | +34 (+2.17%) | 8,000 |
4 Sep 2009 | JPY | 1,590 | 1,590 | 1,566 | 1,568 | 1,568 | -24 (-1.51%) | 31,700 |
3 Sep 2009 | JPY | 1,630 | 1,630 | 1,589 | 1,592 | 1,592 | -8 (-0.50%) | 13,300 |
2 Sep 2009 | JPY | 1,595 | 1,600 | 1,550 | 1,600 | 1,600 | +5 (+0.31%) | 9,700 |
31 Aug 2009 | JPY | 1,636 | 1,676 | 1,585 | 1,595 | 1,595 | -30 (-1.85%) | 16,700 |
28 Aug 2009 | JPY | 1,643 | 1,644 | 1,621 | 1,625 | 1,625 | +11 (+0.68%) | 16,800 |
27 Aug 2009 | JPY | 1,582 | 1,614 | 1,560 | 1,614 | 1,614 | +17 (+1.06%) | 9,500 |
26 Aug 2009 | JPY | 1,550 | 1,605 | 1,550 | 1,597 | 1,597 | +56 (+3.63%) | 11,800 |
25 Aug 2009 | JPY | 1,550 | 1,550 | 1,528 | 1,541 | 1,541 | +1 (+0.06%) | 7,700 |
24 Aug 2009 | JPY | 1,529 | 1,547 | 1,529 | 1,540 | 1,540 | +38 (+2.53%) | 8,100 |
21 Aug 2009 | JPY | 1,482 | 1,515 | 1,465 | 1,502 | 1,502 | +7 (+0.47%) | 65,900 |
20 Aug 2009 | JPY | 1,471 | 1,503 | 1,466 | 1,495 | 1,495 | +23 (+1.56%) | 5,800 |