Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | JPY | 1,237 | 1,284 | 1,227 | 1,263 | 1,263 | +1 (+0.08%) | 1,541,300 |
17 Nov 2009 | JPY | 1,300 | 1,313 | 1,255 | 1,262 | 1,262 | -47 (-3.59%) | 1,451,800 |
16 Nov 2009 | JPY | 1,357 | 1,365 | 1,273 | 1,309 | 1,309 | -61 (-4.45%) | 1,212,800 |
13 Nov 2009 | JPY | 1,346 | 1,390 | 1,332 | 1,370 | 1,370 | +16 (+1.18%) | 2,040,500 |
12 Nov 2009 | JPY | 1,376 | 1,380 | 1,344 | 1,354 | 1,354 | +18 (+1.35%) | 1,356,200 |
11 Nov 2009 | JPY | 1,335 | 1,356 | 1,325 | 1,336 | 1,336 | -9 (-0.67%) | 986,700 |
10 Nov 2009 | JPY | 1,384 | 1,393 | 1,341 | 1,345 | 1,345 | -11 (-0.81%) | 1,418,900 |
9 Nov 2009 | JPY | 1,298 | 1,369 | 1,283 | 1,356 | 1,356 | +65 (+5.03%) | 2,383,800 |
6 Nov 2009 | JPY | 1,330 | 1,333 | 1,278 | 1,291 | 1,291 | -4 (-0.31%) | 1,508,800 |
5 Nov 2009 | JPY | 1,251 | 1,306 | 1,216 | 1,295 | 1,295 | +15 (+1.17%) | 1,987,300 |
4 Nov 2009 | JPY | 1,311 | 1,328 | 1,265 | 1,280 | 1,280 | -51 (-3.83%) | 2,074,600 |
2 Nov 2009 | JPY | 1,351 | 1,378 | 1,316 | 1,331 | 1,331 | -60 (-4.31%) | 2,043,700 |
30 Oct 2009 | JPY | 1,306 | 1,395 | 1,299 | 1,391 | 1,391 | +145 (+11.64%) | 5,004,500 |
29 Oct 2009 | JPY | 1,230 | 1,260 | 1,230 | 1,246 | 1,246 | -184 (-12.87%) | 5,774,100 |
28 Oct 2009 | JPY | 1,459 | 1,469 | 1,398 | 1,430 | 1,430 | -54 (-3.64%) | 2,278,800 |
27 Oct 2009 | JPY | 1,474 | 1,502 | 1,470 | 1,484 | 1,484 | -10 (-0.67%) | 1,252,900 |
26 Oct 2009 | JPY | 1,465 | 1,505 | 1,465 | 1,494 | 1,494 | +22 (+1.49%) | 959,800 |
23 Oct 2009 | JPY | 1,511 | 1,517 | 1,455 | 1,472 | 1,472 | -45 (-2.97%) | 2,106,500 |
22 Oct 2009 | JPY | 1,540 | 1,550 | 1,488 | 1,517 | 1,517 | -10 (-0.65%) | 1,240,400 |
21 Oct 2009 | JPY | 1,510 | 1,545 | 1,506 | 1,527 | 1,527 | +2 (+0.13%) | 1,255,200 |
20 Oct 2009 | JPY | 1,542 | 1,578 | 1,509 | 1,525 | 1,525 | +13 (+0.86%) | 1,738,800 |
19 Oct 2009 | JPY | 1,480 | 1,518 | 1,473 | 1,512 | 1,512 | +2 (+0.13%) | 2,170,400 |
16 Oct 2009 | JPY | 1,554 | 1,558 | 1,483 | 1,510 | 1,510 | -36 (-2.33%) | 2,867,000 |
15 Oct 2009 | JPY | 1,635 | 1,655 | 1,524 | 1,546 | 1,546 | -88 (-5.39%) | 3,956,000 |
14 Oct 2009 | JPY | 1,731 | 1,739 | 1,617 | 1,634 | 1,634 | -37 (-2.21%) | 4,720,900 |
13 Oct 2009 | JPY | 1,644 | 1,679 | 1,627 | 1,671 | 1,671 | +57 (+3.53%) | 1,629,400 |
9 Oct 2009 | JPY | 1,551 | 1,624 | 1,551 | 1,614 | 1,614 | +64 (+4.13%) | 1,649,700 |
8 Oct 2009 | JPY | 1,601 | 1,605 | 1,535 | 1,550 | 1,550 | -19 (-1.21%) | 1,864,000 |
7 Oct 2009 | JPY | 1,567 | 1,586 | 1,553 | 1,569 | 1,569 | +55 (+3.63%) | 1,820,600 |
6 Oct 2009 | JPY | 1,474 | 1,531 | 1,470 | 1,514 | 1,514 | +80 (+5.58%) | 1,763,500 |