Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | JPY | 1,474 | 1,496 | 1,415 | 1,434 | 1,434 | -13 (-0.90%) | 1,143,700 |
2 Oct 2009 | JPY | 1,432 | 1,503 | 1,415 | 1,447 | 1,447 | -96 (-6.22%) | 2,041,400 |
1 Oct 2009 | JPY | 1,597 | 1,626 | 1,512 | 1,543 | 1,543 | -56 (-3.50%) | 2,348,900 |
30 Sep 2009 | JPY | 1,607 | 1,660 | 1,593 | 1,599 | 1,599 | -31 (-1.90%) | 1,169,500 |
29 Sep 2009 | JPY | 1,614 | 1,654 | 1,585 | 1,630 | 1,630 | +26 (+1.62%) | 1,603,500 |
28 Sep 2009 | JPY | 1,586 | 1,625 | 1,561 | 1,604 | 1,604 | -66 (-3.95%) | 1,453,700 |
25 Sep 2009 | JPY | 1,665 | 1,708 | 1,655 | 1,670 | 1,670 | -45 (-2.62%) | 1,632,400 |
24 Sep 2009 | JPY | 1,652 | 1,715 | 1,622 | 1,715 | 1,715 | +21 (+1.24%) | 1,966,700 |
18 Sep 2009 | JPY | 1,682 | 1,694 | 1,615 | 1,694 | 1,694 | -8 (-0.47%) | 2,031,500 |
17 Sep 2009 | JPY | 1,823 | 1,835 | 1,665 | 1,702 | 1,702 | -115 (-6.33%) | 5,075,700 |
16 Sep 2009 | JPY | 1,816 | 1,850 | 1,793 | 1,817 | 1,817 | -29 (-1.57%) | 973,600 |
15 Sep 2009 | JPY | 1,798 | 1,847 | 1,778 | 1,846 | 1,846 | +78 (+4.41%) | 1,188,000 |
14 Sep 2009 | JPY | 1,842 | 1,842 | 1,750 | 1,768 | 1,768 | -74 (-4.02%) | 1,562,400 |
11 Sep 2009 | JPY | 1,924 | 1,924 | 1,830 | 1,842 | 1,842 | -74 (-3.86%) | 1,387,300 |
10 Sep 2009 | JPY | 1,859 | 1,924 | 1,859 | 1,916 | 1,916 | +52 (+2.79%) | 1,833,700 |
9 Sep 2009 | JPY | 1,870 | 1,883 | 1,830 | 1,864 | 1,864 | +3 (+0.16%) | 1,612,500 |
8 Sep 2009 | JPY | 1,888 | 1,895 | 1,846 | 1,861 | 1,861 | -30 (-1.59%) | 1,236,300 |
7 Sep 2009 | JPY | 1,840 | 1,899 | 1,820 | 1,891 | 1,891 | +93 (+5.17%) | 1,439,600 |
4 Sep 2009 | JPY | 1,777 | 1,842 | 1,766 | 1,798 | 1,798 | +35 (+1.99%) | 1,566,600 |
3 Sep 2009 | JPY | 1,750 | 1,781 | 1,735 | 1,763 | 1,763 | +6 (+0.34%) | 971,100 |
2 Sep 2009 | JPY | 1,762 | 1,790 | 1,730 | 1,757 | 1,757 | +21 (+1.21%) | 1,665,300 |
31 Aug 2009 | JPY | 1,798 | 1,819 | 1,706 | 1,736 | 1,736 | +25 (+1.46%) | 1,709,100 |
28 Aug 2009 | JPY | 1,700 | 1,715 | 1,682 | 1,711 | 1,711 | +99 (+6.14%) | 2,458,700 |
27 Aug 2009 | JPY | 1,630 | 1,653 | 1,602 | 1,612 | 1,612 | -30 (-1.83%) | 878,100 |
26 Aug 2009 | JPY | 1,639 | 1,649 | 1,622 | 1,642 | 1,642 | +27 (+1.67%) | 817,000 |
25 Aug 2009 | JPY | 1,645 | 1,670 | 1,609 | 1,615 | 1,615 | -53 (-3.18%) | 904,000 |
24 Aug 2009 | JPY | 1,618 | 1,673 | 1,618 | 1,668 | 1,668 | +88 (+5.57%) | 822,500 |
21 Aug 2009 | JPY | 1,630 | 1,635 | 1,550 | 1,580 | 1,580 | -66 (-4.01%) | 1,150,700 |
20 Aug 2009 | JPY | 1,648 | 1,655 | 1,602 | 1,646 | 1,646 | +28 (+1.73%) | 987,000 |
19 Aug 2009 | JPY | 1,639 | 1,670 | 1,615 | 1,618 | 1,618 | -51 (-3.06%) | 775,800 |