Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | JPY | 3,850 | 3,850 | 3,730 | 3,740 | 3,740 | -150 (-3.86%) | 23,800 |
1 Oct 2009 | JPY | 3,800 | 3,900 | 3,780 | 3,890 | 3,890 | +110 (+2.91%) | 30,400 |
30 Sep 2009 | JPY | 3,810 | 3,810 | 3,700 | 3,780 | 3,780 | -10 (-0.26%) | 30,300 |
29 Sep 2009 | JPY | 3,810 | 3,890 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 30,100 |
28 Sep 2009 | JPY | 3,870 | 3,890 | 3,720 | 3,790 | 3,790 | -170 (-4.29%) | 25,800 |
25 Sep 2009 | JPY | 3,960 | 3,960 | 3,890 | 3,960 | 3,960 | -60 (-1.49%) | 15,400 |
24 Sep 2009 | JPY | 3,970 | 4,040 | 3,970 | 4,020 | 4,020 | -20 (-0.50%) | 40,100 |
21 Sep 2009 | JPY | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 4,020 | 4,060 | 3,960 | 4,040 | 4,040 | +20 (+0.50%) | 50,800 |
17 Sep 2009 | JPY | 4,040 | 4,070 | 3,980 | 4,020 | 4,020 | -60 (-1.47%) | 31,000 |
16 Sep 2009 | JPY | 4,040 | 4,080 | 3,950 | 4,080 | 4,080 | +80 (+2%) | 57,800 |
15 Sep 2009 | JPY | 3,860 | 4,000 | 3,810 | 4,000 | 4,000 | +190 (+4.99%) | 50,400 |
14 Sep 2009 | JPY | 3,890 | 3,910 | 3,780 | 3,810 | 3,810 | -80 (-2.06%) | 22,100 |
11 Sep 2009 | JPY | 3,870 | 3,920 | 3,790 | 3,890 | 3,890 | +20 (+0.52%) | 27,900 |
10 Sep 2009 | JPY | 3,780 | 3,870 | 3,750 | 3,870 | 3,870 | +90 (+2.38%) | 19,600 |
9 Sep 2009 | JPY | 3,770 | 3,830 | 3,700 | 3,780 | 3,780 | -40 (-1.05%) | 40,900 |
8 Sep 2009 | JPY | 3,700 | 3,830 | 3,680 | 3,820 | 3,820 | +120 (+3.24%) | 27,400 |
7 Sep 2009 | JPY | 3,660 | 3,700 | 3,650 | 3,700 | 3,700 | +40 (+1.09%) | 13,900 |
4 Sep 2009 | JPY | 3,670 | 3,690 | 3,640 | 3,660 | 3,660 | -10 (-0.27%) | 15,500 |
3 Sep 2009 | JPY | 3,600 | 3,670 | 3,590 | 3,670 | 3,670 | +70 (+1.94%) | 8,200 |
2 Sep 2009 | JPY | 3,590 | 3,620 | 3,570 | 3,600 | 3,600 | -90 (-2.44%) | 7,900 |
31 Aug 2009 | JPY | 3,660 | 3,700 | 3,640 | 3,690 | 3,690 | +40 (+1.10%) | 11,300 |
28 Aug 2009 | JPY | 3,590 | 3,650 | 3,590 | 3,650 | 3,650 | +50 (+1.39%) | 17,100 |
27 Aug 2009 | JPY | 3,650 | 3,680 | 3,590 | 3,600 | 3,600 | -60 (-1.64%) | 17,700 |
26 Aug 2009 | JPY | 3,670 | 3,700 | 3,660 | 3,660 | 3,660 | 0.0 (0.0%) | 15,600 |
25 Aug 2009 | JPY | 3,620 | 3,660 | 3,620 | 3,660 | 3,660 | +20 (+0.55%) | 5,900 |
24 Aug 2009 | JPY | 3,660 | 3,700 | 3,600 | 3,640 | 3,640 | +10 (+0.28%) | 15,000 |
21 Aug 2009 | JPY | 3,610 | 3,700 | 3,590 | 3,630 | 3,630 | +10 (+0.28%) | 11,700 |
20 Aug 2009 | JPY | 3,580 | 3,620 | 3,570 | 3,620 | 3,620 | +10 (+0.28%) | 7,400 |
19 Aug 2009 | JPY | 3,600 | 3,720 | 3,600 | 3,610 | 3,610 | +30 (+0.84%) | 16,900 |