Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | JPY | 1,299 | 1,324 | 1,246 | 1,286 | 1,286 | -13 (-1.00%) | 1,165,800 |
3 Jul 2009 | JPY | 1,182 | 1,301 | 1,180 | 1,299 | 1,299 | +97 (+8.07%) | 2,703,800 |
2 Jul 2009 | JPY | 1,200 | 1,221 | 1,177 | 1,202 | 1,202 | -2 (-0.17%) | 975,700 |
1 Jul 2009 | JPY | 1,176 | 1,231 | 1,176 | 1,204 | 1,204 | +8 (+0.67%) | 994,200 |
30 Jun 2009 | JPY | 1,192 | 1,206 | 1,178 | 1,196 | 1,196 | +64 (+5.65%) | 1,262,700 |
29 Jun 2009 | JPY | 1,142 | 1,168 | 1,125 | 1,132 | 1,132 | +19 (+1.71%) | 792,800 |
26 Jun 2009 | JPY | 1,121 | 1,132 | 1,098 | 1,113 | 1,113 | -12 (-1.07%) | 674,800 |
25 Jun 2009 | JPY | 1,098 | 1,138 | 1,082 | 1,125 | 1,125 | +29 (+2.65%) | 994,300 |
24 Jun 2009 | JPY | 1,083 | 1,107 | 1,083 | 1,096 | 1,096 | -9 (-0.81%) | 729,800 |
23 Jun 2009 | JPY | 1,059 | 1,119 | 1,053 | 1,105 | 1,105 | -7 (-0.63%) | 1,479,400 |
22 Jun 2009 | JPY | 1,100 | 1,120 | 1,092 | 1,112 | 1,112 | -13 (-1.16%) | 1,074,800 |
19 Jun 2009 | JPY | 1,127 | 1,138 | 1,118 | 1,125 | 1,125 | -21 (-1.83%) | 731,100 |
18 Jun 2009 | JPY | 1,126 | 1,146 | 1,125 | 1,146 | 1,146 | -16 (-1.38%) | 412,900 |
17 Jun 2009 | JPY | 1,136 | 1,167 | 1,129 | 1,162 | 1,162 | +26 (+2.29%) | 623,200 |
16 Jun 2009 | JPY | 1,150 | 1,151 | 1,131 | 1,136 | 1,136 | -50 (-4.22%) | 564,100 |
15 Jun 2009 | JPY | 1,204 | 1,205 | 1,184 | 1,186 | 1,186 | -37 (-3.03%) | 990,000 |
12 Jun 2009 | JPY | 1,230 | 1,230 | 1,215 | 1,223 | 1,223 | -14 (-1.13%) | 737,000 |
11 Jun 2009 | JPY | 1,238 | 1,247 | 1,227 | 1,237 | 1,237 | +37 (+3.08%) | 1,094,700 |
10 Jun 2009 | JPY | 1,138 | 1,200 | 1,138 | 1,200 | 1,200 | +57 (+4.99%) | 2,094,900 |
9 Jun 2009 | JPY | 1,146 | 1,146 | 1,143 | 1,143 | 1,143 | -2 (-0.17%) | 752,600 |
8 Jun 2009 | JPY | 1,138 | 1,145 | 1,138 | 1,145 | 1,145 | +41 (+3.71%) | 572,400 |
4 Jun 2009 | JPY | 1,115 | 1,115 | 1,104 | 1,104 | 1,104 | -34 (-2.99%) | 1,186,200 |
3 Jun 2009 | JPY | 1,141 | 1,141 | 1,138 | 1,138 | 1,138 | +20 (+1.79%) | 1,324,300 |
2 Jun 2009 | JPY | 1,074 | 1,118 | 1,074 | 1,118 | 1,118 | +26 (+2.38%) | 1,478,300 |
29 May 2009 | JPY | 1,073 | 1,092 | 1,073 | 1,092 | 1,092 | +20 (+1.87%) | 1,552,200 |
28 May 2009 | JPY | 1,047 | 1,072 | 1,047 | 1,072 | 1,072 | +26 (+2.49%) | 891,100 |
27 May 2009 | JPY | 1,036 | 1,046 | 1,036 | 1,046 | 1,046 | -3 (-0.29%) | 1,108,800 |
26 May 2009 | JPY | 1,037 | 1,049 | 1,037 | 1,049 | 1,049 | -17 (-1.59%) | 839,900 |
25 May 2009 | JPY | 1,058 | 1,066 | 1,058 | 1,066 | 1,066 | +6 (+0.57%) | 731,500 |
22 May 2009 | JPY | 1,072 | 1,072 | 1,060 | 1,060 | 1,060 | -19 (-1.76%) | 849,300 |