Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | JPY | 1,800 | 1,815 | 1,790 | 1,810 | 1,810 | -20 (-1.09%) | 178,000 |
23 Jun 2009 | JPY | 1,835 | 1,840 | 1,805 | 1,830 | 1,830 | -105 (-5.43%) | 183,800 |
22 Jun 2009 | JPY | 1,940 | 1,950 | 1,930 | 1,935 | 1,935 | +65 (+3.48%) | 141,200 |
19 Jun 2009 | JPY | 1,885 | 1,890 | 1,860 | 1,870 | 1,870 | -50 (-2.60%) | 174,800 |
18 Jun 2009 | JPY | 1,900 | 1,920 | 1,890 | 1,920 | 1,920 | -45 (-2.29%) | 107,400 |
17 Jun 2009 | JPY | 1,920 | 1,965 | 1,910 | 1,965 | 1,965 | +20 (+1.03%) | 153,200 |
16 Jun 2009 | JPY | 1,975 | 1,975 | 1,940 | 1,945 | 1,945 | -85 (-4.19%) | 119,000 |
15 Jun 2009 | JPY | 2,025 | 2,040 | 2,020 | 2,030 | 2,030 | +20 (+1.00%) | 108,600 |
12 Jun 2009 | JPY | 2,025 | 2,035 | 2,010 | 2,010 | 2,010 | -35 (-1.71%) | 151,200 |
11 Jun 2009 | JPY | 2,030 | 2,050 | 2,030 | 2,045 | 2,045 | -5 (-0.24%) | 92,400 |
10 Jun 2009 | JPY | 2,055 | 2,055 | 2,050 | 2,050 | 2,050 | +5 (+0.24%) | 89,000 |
9 Jun 2009 | JPY | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | -25 (-1.21%) | 105,200 |
8 Jun 2009 | JPY | 2,055 | 2,070 | 2,055 | 2,070 | 2,070 | +30 (+1.47%) | 113,400 |
5 Jun 2009 | JPY | 2,008.8346 | 2,040 | 2,008.8346 | 2,040 | 2,040 | +25 (+1.24%) | 96,800 |
4 Jun 2009 | JPY | 2,010 | 2,015 | 2,010 | 2,015 | 2,015 | -50 (-2.42%) | 142,400 |
3 Jun 2009 | JPY | 2,085 | 2,085 | 2,065 | 2,065 | 2,065 | -30 (-1.43%) | 72,400 |
2 Jun 2009 | JPY | 2,059.4246 | 2,095 | 2,059.4246 | 2,095 | 2,095 | +30 (+1.45%) | 90,800 |
1 Jun 2009 | JPY | 2,030 | 2,065 | 2,030 | 2,065 | 2,065 | +80 (+4.03%) | 115,800 |
29 May 2009 | JPY | 2,005 | 2,005 | 1,985 | 1,985 | 1,985 | -20 (-1.00%) | 100,600 |
28 May 2009 | JPY | 1,975 | 2,005 | 1,975 | 2,005 | 2,005 | +30 (+1.52%) | 162,400 |
27 May 2009 | JPY | 2,000 | 2,000 | 1,975 | 1,975 | 1,975 | +25 (+1.28%) | 358,200 |
26 May 2009 | JPY | 1,920 | 1,950 | 1,920 | 1,950 | 1,950 | +40 (+2.09%) | 171,800 |
25 May 2009 | JPY | 1,890 | 1,910 | 1,890 | 1,910 | 1,910 | +20 (+1.06%) | 125,800 |
22 May 2009 | JPY | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | -20 (-1.05%) | 95,000 |
21 May 2009 | JPY | 1,845 | 1,910 | 1,845 | 1,910 | 1,910 | +60 (+3.24%) | 171,600 |
20 May 2009 | JPY | 1,805 | 1,850 | 1,805 | 1,850 | 1,850 | +40 (+2.21%) | 199,000 |
19 May 2009 | JPY | 1,760 | 1,810 | 1,760 | 1,810 | 1,810 | +75 (+4.32%) | 118,200 |
18 May 2009 | JPY | 1,740 | 1,740 | 1,735 | 1,735 | 1,735 | -40 (-2.25%) | 59,000 |
15 May 2009 | JPY | 1,740 | 1,775 | 1,740 | 1,775 | 1,775 | +50 (+2.90%) | 116,400 |
14 May 2009 | JPY | 1,730 | 1,730 | 1,725 | 1,725 | 1,725 | -50 (-2.82%) | 105,200 |