Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,180 | 1,188 | 1,160 | 1,172 | 1,172 | -10 (-0.85%) | 6,900 |
17 Dec 2009 | JPY | 1,165 | 1,202 | 1,165 | 1,182 | 1,182 | -19 (-1.58%) | 12,100 |
16 Dec 2009 | JPY | 1,216 | 1,242 | 1,198 | 1,201 | 1,201 | -29 (-2.36%) | 23,000 |
15 Dec 2009 | JPY | 1,234 | 1,260 | 1,202 | 1,230 | 1,230 | -31 (-2.46%) | 32,100 |
14 Dec 2009 | JPY | 1,268 | 1,269 | 1,236 | 1,261 | 1,261 | +26 (+2.11%) | 25,600 |
11 Dec 2009 | JPY | 1,192 | 1,240 | 1,180 | 1,235 | 1,235 | +63 (+5.38%) | 21,900 |
10 Dec 2009 | JPY | 1,299 | 1,307 | 1,150 | 1,172 | 1,172 | -78 (-6.24%) | 50,800 |
9 Dec 2009 | JPY | 1,260 | 1,275 | 1,216 | 1,250 | 1,250 | -42 (-3.25%) | 32,100 |
8 Dec 2009 | JPY | 1,253 | 1,312 | 1,235 | 1,292 | 1,292 | +42 (+3.36%) | 80,900 |
7 Dec 2009 | JPY | 1,159 | 1,253 | 1,150 | 1,250 | 1,250 | +131 (+11.71%) | 82,800 |
4 Dec 2009 | JPY | 1,080 | 1,137 | 1,072 | 1,119 | 1,119 | +72 (+6.88%) | 54,700 |
3 Dec 2009 | JPY | 1,050 | 1,063 | 1,030 | 1,047 | 1,047 | -4 (-0.38%) | 18,500 |
2 Dec 2009 | JPY | 1,075 | 1,087 | 1,042 | 1,051 | 1,051 | -24 (-2.23%) | 15,200 |
1 Dec 2009 | JPY | 1,080 | 1,100 | 1,025 | 1,075 | 1,075 | -5 (-0.46%) | 10,200 |
30 Nov 2009 | JPY | 1,013 | 1,082 | 1,013 | 1,080 | 1,080 | +64 (+6.30%) | 16,100 |
27 Nov 2009 | JPY | 1,049 | 1,069 | 952 | 1,016 | 1,016 | -93 (-8.39%) | 19,300 |
26 Nov 2009 | JPY | 1,085 | 1,119 | 1,055 | 1,109 | 1,109 | -35 (-3.06%) | 25,000 |
25 Nov 2009 | JPY | 1,031 | 1,144 | 1,031 | 1,144 | 1,144 | +114 (+11.07%) | 27,600 |
24 Nov 2009 | JPY | 1,057 | 1,066 | 1,007 | 1,030 | 1,030 | +12 (+1.18%) | 40,800 |
20 Nov 2009 | JPY | 900 | 1,018 | 896 | 1,018 | 1,018 | +100 (+10.89%) | 46,400 |
19 Nov 2009 | JPY | 838 | 918 | 832 | 918 | 918 | +100 (+12.22%) | 26,900 |
18 Nov 2009 | JPY | 852 | 872 | 803 | 818 | 818 | -51 (-5.87%) | 44,700 |
17 Nov 2009 | JPY | 970 | 970 | 862 | 869 | 869 | -31 (-3.44%) | 31,800 |
16 Nov 2009 | JPY | 983 | 983 | 876 | 900 | 900 | -100 (-10%) | 47,200 |
13 Nov 2009 | JPY | 1,005 | 1,018 | 970 | 1,000 | 1,000 | -14 (-1.38%) | 16,800 |
12 Nov 2009 | JPY | 1,023 | 1,075 | 1,000 | 1,014 | 1,014 | -9 (-0.88%) | 19,900 |
11 Nov 2009 | JPY | 1,113 | 1,161 | 1,020 | 1,023 | 1,023 | -88 (-7.92%) | 29,600 |
10 Nov 2009 | JPY | 1,181 | 1,190 | 1,111 | 1,111 | 1,111 | -66 (-5.61%) | 23,400 |
9 Nov 2009 | JPY | 1,171 | 1,178 | 1,156 | 1,177 | 1,177 | +6 (+0.51%) | 16,800 |
6 Nov 2009 | JPY | 1,194 | 1,219 | 1,171 | 1,171 | 1,171 | -2 (-0.17%) | 12,900 |