Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 1,810 | 1,826 | 1,785 | 1,817 | 1,817 | +7 (+0.39%) | 210,900 |
17 Dec 2009 | JPY | 1,833 | 1,839 | 1,806 | 1,810 | 1,810 | -36 (-1.95%) | 289,700 |
16 Dec 2009 | JPY | 1,852 | 1,884 | 1,827 | 1,846 | 1,846 | -4 (-0.22%) | 242,300 |
15 Dec 2009 | JPY | 1,850 | 1,882 | 1,841 | 1,850 | 1,850 | -8 (-0.43%) | 158,900 |
14 Dec 2009 | JPY | 1,856 | 1,873 | 1,829 | 1,858 | 1,858 | +3 (+0.16%) | 213,000 |
11 Dec 2009 | JPY | 1,814 | 1,860 | 1,811 | 1,855 | 1,855 | +73 (+4.10%) | 544,800 |
10 Dec 2009 | JPY | 1,767 | 1,806 | 1,764 | 1,782 | 1,782 | -15 (-0.83%) | 370,600 |
9 Dec 2009 | JPY | 1,810 | 1,825 | 1,791 | 1,797 | 1,797 | -43 (-2.34%) | 451,500 |
8 Dec 2009 | JPY | 1,800 | 1,845 | 1,780 | 1,840 | 1,840 | +20 (+1.10%) | 414,100 |
7 Dec 2009 | JPY | 1,806 | 1,830 | 1,806 | 1,820 | 1,820 | +20 (+1.11%) | 281,500 |
4 Dec 2009 | JPY | 1,810 | 1,810 | 1,778 | 1,800 | 1,800 | +5 (+0.28%) | 241,800 |
3 Dec 2009 | JPY | 1,781 | 1,806 | 1,770 | 1,795 | 1,795 | -4 (-0.22%) | 454,300 |
2 Dec 2009 | JPY | 1,732 | 1,802 | 1,713 | 1,799 | 1,799 | +86 (+5.02%) | 557,000 |
1 Dec 2009 | JPY | 1,645 | 1,718 | 1,645 | 1,713 | 1,713 | +68 (+4.13%) | 497,800 |
30 Nov 2009 | JPY | 1,652 | 1,661 | 1,634 | 1,645 | 1,645 | +2 (+0.12%) | 322,500 |
27 Nov 2009 | JPY | 1,662 | 1,677 | 1,626 | 1,643 | 1,643 | -18 (-1.08%) | 615,300 |
26 Nov 2009 | JPY | 1,675 | 1,683 | 1,646 | 1,661 | 1,661 | -14 (-0.84%) | 471,200 |
25 Nov 2009 | JPY | 1,643 | 1,679 | 1,608 | 1,675 | 1,675 | +51 (+3.14%) | 581,900 |
24 Nov 2009 | JPY | 1,625 | 1,640 | 1,597 | 1,624 | 1,624 | +29 (+1.82%) | 523,800 |
20 Nov 2009 | JPY | 1,552 | 1,597 | 1,518 | 1,595 | 1,595 | +26 (+1.66%) | 529,800 |
19 Nov 2009 | JPY | 1,584 | 1,593 | 1,552 | 1,569 | 1,569 | -14 (-0.88%) | 231,200 |
18 Nov 2009 | JPY | 1,577 | 1,595 | 1,563 | 1,583 | 1,583 | +19 (+1.21%) | 349,600 |
17 Nov 2009 | JPY | 1,601 | 1,625 | 1,558 | 1,564 | 1,564 | -51 (-3.16%) | 377,400 |
16 Nov 2009 | JPY | 1,579 | 1,636 | 1,560 | 1,615 | 1,615 | +43 (+2.74%) | 515,200 |
13 Nov 2009 | JPY | 1,531 | 1,584 | 1,531 | 1,572 | 1,572 | +81 (+5.43%) | 774,700 |
12 Nov 2009 | JPY | 1,531 | 1,531 | 1,471 | 1,491 | 1,491 | -40 (-2.61%) | 415,400 |
11 Nov 2009 | JPY | 1,544 | 1,555 | 1,529 | 1,531 | 1,531 | -13 (-0.84%) | 270,200 |
10 Nov 2009 | JPY | 1,580 | 1,586 | 1,537 | 1,544 | 1,544 | -8 (-0.52%) | 245,700 |
9 Nov 2009 | JPY | 1,571 | 1,571 | 1,541 | 1,552 | 1,552 | -6 (-0.39%) | 372,200 |
6 Nov 2009 | JPY | 1,565 | 1,580 | 1,549 | 1,558 | 1,558 | -1 (-0.06%) | 180,100 |