Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,255 | 1,270 | 1,230 | 1,265 | 1,265 | -15 (-1.17%) | 208,600 |
17 Dec 2009 | JPY | 1,310 | 1,315 | 1,270 | 1,280 | 1,280 | -25 (-1.92%) | 142,000 |
16 Dec 2009 | JPY | 1,295 | 1,310 | 1,275 | 1,305 | 1,305 | +50 (+3.98%) | 146,800 |
15 Dec 2009 | JPY | 1,260 | 1,290 | 1,255 | 1,255 | 1,255 | -25 (-1.95%) | 160,800 |
14 Dec 2009 | JPY | 1,250 | 1,285 | 1,215 | 1,280 | 1,280 | +20 (+1.59%) | 287,800 |
11 Dec 2009 | JPY | 1,230 | 1,265 | 1,205 | 1,260 | 1,260 | +15 (+1.20%) | 311,800 |
10 Dec 2009 | JPY | 1,290 | 1,290 | 1,220 | 1,245 | 1,245 | -50 (-3.86%) | 284,400 |
9 Dec 2009 | JPY | 1,335 | 1,335 | 1,280 | 1,295 | 1,295 | -35 (-2.63%) | 230,000 |
8 Dec 2009 | JPY | 1,310 | 1,335 | 1,290 | 1,330 | 1,330 | -20 (-1.48%) | 311,400 |
7 Dec 2009 | JPY | 1,355 | 1,365 | 1,335 | 1,350 | 1,350 | +25 (+1.89%) | 218,600 |
4 Dec 2009 | JPY | 1,325 | 1,350 | 1,290 | 1,325 | 1,325 | -25 (-1.85%) | 299,200 |
3 Dec 2009 | JPY | 1,355 | 1,355 | 1,310 | 1,350 | 1,350 | +70 (+5.47%) | 357,400 |
2 Dec 2009 | JPY | 1,255 | 1,280 | 1,235 | 1,280 | 1,280 | +20 (+1.59%) | 192,200 |
1 Dec 2009 | JPY | 1,185 | 1,260 | 1,180 | 1,260 | 1,260 | +65 (+5.44%) | 221,200 |
30 Nov 2009 | JPY | 1,195 | 1,205 | 1,180 | 1,195 | 1,195 | +20 (+1.70%) | 150,600 |
27 Nov 2009 | JPY | 1,150 | 1,185 | 1,135 | 1,175 | 1,175 | -15 (-1.26%) | 270,600 |
26 Nov 2009 | JPY | 1,155 | 1,195 | 1,135 | 1,190 | 1,190 | +10 (+0.85%) | 215,200 |
25 Nov 2009 | JPY | 1,190 | 1,215 | 1,130 | 1,180 | 1,180 | -60 (-4.84%) | 425,800 |
24 Nov 2009 | JPY | 1,250 | 1,250 | 1,205 | 1,240 | 1,240 | +20 (+1.64%) | 265,600 |
20 Nov 2009 | JPY | 1,200 | 1,245 | 1,200 | 1,220 | 1,220 | -15 (-1.21%) | 339,800 |
19 Nov 2009 | JPY | 1,225 | 1,270 | 1,220 | 1,235 | 1,235 | -15 (-1.20%) | 260,400 |
18 Nov 2009 | JPY | 1,265 | 1,270 | 1,220 | 1,250 | 1,250 | -30 (-2.34%) | 326,600 |
17 Nov 2009 | JPY | 1,355 | 1,365 | 1,270 | 1,280 | 1,280 | -90 (-6.57%) | 354,400 |
16 Nov 2009 | JPY | 1,420 | 1,420 | 1,355 | 1,370 | 1,370 | -45 (-3.18%) | 150,600 |
13 Nov 2009 | JPY | 1,425 | 1,430 | 1,400 | 1,415 | 1,415 | 0.0 (0.0%) | 163,200 |
12 Nov 2009 | JPY | 1,485 | 1,500 | 1,410 | 1,415 | 1,415 | -65 (-4.39%) | 297,600 |
11 Nov 2009 | JPY | 1,520 | 1,530 | 1,460 | 1,480 | 1,480 | -30 (-1.99%) | 233,800 |
10 Nov 2009 | JPY | 1,530 | 1,540 | 1,490 | 1,510 | 1,510 | +5 (+0.33%) | 267,000 |
9 Nov 2009 | JPY | 1,520 | 1,530 | 1,480 | 1,505 | 1,505 | -20 (-1.31%) | 311,800 |
6 Nov 2009 | JPY | 1,560 | 1,565 | 1,475 | 1,525 | 1,525 | -20 (-1.29%) | 506,400 |