Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | JPY | 1,362 | 1,366 | 1,315 | 1,325 | 1,325 | -35 (-2.57%) | 980,200 |
19 May 2010 | JPY | 1,378 | 1,378 | 1,338 | 1,360 | 1,360 | -43 (-3.06%) | 1,632,500 |
18 May 2010 | JPY | 1,428 | 1,437 | 1,386 | 1,403 | 1,403 | -22 (-1.54%) | 971,700 |
17 May 2010 | JPY | 1,453 | 1,459 | 1,409 | 1,425 | 1,425 | -58 (-3.91%) | 1,288,500 |
14 May 2010 | JPY | 1,508 | 1,523 | 1,469 | 1,483 | 1,483 | -65 (-4.20%) | 1,287,800 |
13 May 2010 | JPY | 1,510 | 1,557 | 1,500 | 1,548 | 1,548 | +63 (+4.24%) | 919,100 |
12 May 2010 | JPY | 1,513 | 1,522 | 1,473 | 1,485 | 1,485 | -33 (-2.17%) | 1,497,400 |
11 May 2010 | JPY | 1,611 | 1,616 | 1,514 | 1,518 | 1,518 | -55 (-3.50%) | 998,700 |
10 May 2010 | JPY | 1,586 | 1,605 | 1,559 | 1,573 | 1,573 | +17 (+1.09%) | 972,800 |
7 May 2010 | JPY | 1,533 | 1,579 | 1,521 | 1,556 | 1,556 | -57 (-3.53%) | 1,553,000 |
6 May 2010 | JPY | 1,644 | 1,658 | 1,612 | 1,613 | 1,613 | -67 (-3.99%) | 1,195,800 |
30 Apr 2010 | JPY | 1,650 | 1,691 | 1,634 | 1,680 | 1,680 | +130 (+8.39%) | 2,140,400 |
28 Apr 2010 | JPY | 1,571 | 1,579 | 1,549 | 1,550 | 1,550 | -61 (-3.79%) | 1,320,000 |
27 Apr 2010 | JPY | 1,599 | 1,616 | 1,587 | 1,611 | 1,611 | +6 (+0.37%) | 1,152,100 |
26 Apr 2010 | JPY | 1,568 | 1,609 | 1,562 | 1,605 | 1,605 | +71 (+4.63%) | 1,342,000 |
23 Apr 2010 | JPY | 1,514 | 1,557 | 1,514 | 1,534 | 1,534 | -8 (-0.52%) | 733,600 |
22 Apr 2010 | JPY | 1,540 | 1,548 | 1,504 | 1,542 | 1,542 | +3 (+0.19%) | 1,438,100 |
21 Apr 2010 | JPY | 1,511 | 1,550 | 1,510 | 1,539 | 1,539 | +57 (+3.85%) | 1,185,200 |
20 Apr 2010 | JPY | 1,500 | 1,525 | 1,474 | 1,482 | 1,482 | -16 (-1.07%) | 820,600 |
19 Apr 2010 | JPY | 1,503 | 1,526 | 1,492 | 1,498 | 1,498 | -50 (-3.23%) | 880,700 |
16 Apr 2010 | JPY | 1,581 | 1,581 | 1,535 | 1,548 | 1,548 | -48 (-3.01%) | 1,099,300 |
15 Apr 2010 | JPY | 1,556 | 1,596 | 1,550 | 1,596 | 1,596 | +46 (+2.97%) | 1,457,700 |
14 Apr 2010 | JPY | 1,550 | 1,589 | 1,535 | 1,550 | 1,550 | +19 (+1.24%) | 2,299,700 |
13 Apr 2010 | JPY | 1,534 | 1,544 | 1,500 | 1,531 | 1,531 | +32 (+2.13%) | 1,745,400 |
12 Apr 2010 | JPY | 1,524 | 1,530 | 1,494 | 1,499 | 1,499 | -16 (-1.06%) | 1,153,800 |
9 Apr 2010 | JPY | 1,510 | 1,521 | 1,492 | 1,515 | 1,515 | +35 (+2.36%) | 1,159,000 |
8 Apr 2010 | JPY | 1,494 | 1,511 | 1,474 | 1,480 | 1,480 | -22 (-1.46%) | 1,290,800 |
7 Apr 2010 | JPY | 1,504 | 1,512 | 1,483 | 1,502 | 1,502 | 0.0 (0.0%) | 859,200 |
6 Apr 2010 | JPY | 1,525 | 1,539 | 1,494 | 1,502 | 1,502 | -19 (-1.25%) | 1,474,700 |
5 Apr 2010 | JPY | 1,490 | 1,525 | 1,488 | 1,521 | 1,521 | +47 (+3.19%) | 1,121,300 |