Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | JPY | 1,744 | 1,763 | 1,644 | 1,700 | 1,700 | -38 (-2.19%) | 42,500 |
1 Jul 2009 | JPY | 1,710 | 1,738 | 1,694 | 1,738 | 1,738 | +78 (+4.70%) | 29,000 |
30 Jun 2009 | JPY | 1,622 | 1,660 | 1,620 | 1,660 | 1,660 | +52 (+3.23%) | 14,000 |
29 Jun 2009 | JPY | 1,599 | 1,620 | 1,599 | 1,608 | 1,608 | +19 (+1.20%) | 32,000 |
26 Jun 2009 | JPY | 1,580 | 1,599 | 1,575 | 1,589 | 1,589 | +10 (+0.63%) | 21,000 |
25 Jun 2009 | JPY | 1,579 | 1,579 | 1,570 | 1,579 | 1,579 | +9 (+0.57%) | 9,000 |
24 Jun 2009 | JPY | 1,570 | 1,580 | 1,570 | 1,570 | 1,570 | +13 (+0.83%) | 4,500 |
23 Jun 2009 | JPY | 1,579 | 1,579 | 1,550 | 1,557 | 1,557 | -28 (-1.77%) | 6,500 |
22 Jun 2009 | JPY | 1,540 | 1,585 | 1,540 | 1,585 | 1,585 | +45 (+2.92%) | 15,000 |
19 Jun 2009 | JPY | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 4,000 |
18 Jun 2009 | JPY | 1,551 | 1,570 | 1,540 | 1,540 | 1,540 | -10 (-0.65%) | 5,500 |
17 Jun 2009 | JPY | 1,566 | 1,573 | 1,550 | 1,550 | 1,550 | +5 (+0.32%) | 14,000 |
16 Jun 2009 | JPY | 1,561 | 1,561 | 1,516 | 1,545 | 1,545 | +14 (+0.91%) | 15,000 |
15 Jun 2009 | JPY | 1,525 | 1,531 | 1,510 | 1,531 | 1,531 | +23 (+1.53%) | 8,500 |
12 Jun 2009 | JPY | 1,525 | 1,530 | 1,508 | 1,508 | 1,508 | +8 (+0.53%) | 5,000 |
11 Jun 2009 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | +26 (+1.76%) | 2,000 |
10 Jun 2009 | JPY | 1,476 | 1,500 | 1,467 | 1,474 | 1,474 | -2 (-0.14%) | 6,500 |
9 Jun 2009 | JPY | 1,535 | 1,535 | 1,475 | 1,476 | 1,476 | -59 (-3.84%) | 16,000 |
8 Jun 2009 | JPY | 1,560 | 1,560 | 1,535 | 1,535 | 1,535 | -23 (-1.48%) | 9,000 |
5 Jun 2009 | JPY | 1,553 | 1,558 | 1,530 | 1,558 | 1,558 | +5 (+0.32%) | 11,000 |
4 Jun 2009 | JPY | 1,490 | 1,565 | 1,490 | 1,553 | 1,553 | +63 (+4.23%) | 14,500 |
3 Jun 2009 | JPY | 1,480 | 1,490 | 1,475 | 1,490 | 1,490 | +20 (+1.36%) | 5,000 |
2 Jun 2009 | JPY | 1,450 | 1,489 | 1,450 | 1,470 | 1,470 | +10 (+0.68%) | 8,000 |
1 Jun 2009 | JPY | 1,441 | 1,460 | 1,441 | 1,460 | 1,460 | +20 (+1.39%) | 7,000 |
29 May 2009 | JPY | 1,450 | 1,450 | 1,440 | 1,440 | 1,440 | -20 (-1.37%) | 4,000 |
28 May 2009 | JPY | 1,470 | 1,470 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 3,000 |
27 May 2009 | JPY | 1,483 | 1,493 | 1,460 | 1,460 | 1,460 | +10 (+0.69%) | 6,500 |
26 May 2009 | JPY | 1,409 | 1,450 | 1,400 | 1,450 | 1,450 | +75 (+5.45%) | 13,000 |
25 May 2009 | JPY | 1,350 | 1,380 | 1,315 | 1,375 | 1,375 | +25 (+1.85%) | 7,500 |
22 May 2009 | JPY | 1,355 | 1,380 | 1,350 | 1,350 | 1,350 | -35 (-2.53%) | 17,000 |