Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 1,591 | 1,599 | 1,539 | 1,559 | 1,559 | -28 (-1.76%) | 233,700 |
4 Nov 2009 | JPY | 1,581 | 1,594 | 1,563 | 1,587 | 1,587 | -2 (-0.13%) | 211,500 |
2 Nov 2009 | JPY | 1,590 | 1,595 | 1,572 | 1,589 | 1,589 | -43 (-2.63%) | 248,400 |
30 Oct 2009 | JPY | 1,610 | 1,639 | 1,601 | 1,632 | 1,632 | +68 (+4.35%) | 426,800 |
29 Oct 2009 | JPY | 1,545 | 1,572 | 1,516 | 1,564 | 1,564 | -29 (-1.82%) | 543,000 |
28 Oct 2009 | JPY | 1,639 | 1,656 | 1,579 | 1,593 | 1,593 | -43 (-2.63%) | 427,200 |
27 Oct 2009 | JPY | 1,640 | 1,647 | 1,619 | 1,636 | 1,636 | -21 (-1.27%) | 283,400 |
26 Oct 2009 | JPY | 1,658 | 1,683 | 1,643 | 1,657 | 1,657 | +12 (+0.73%) | 359,000 |
23 Oct 2009 | JPY | 1,644 | 1,663 | 1,634 | 1,645 | 1,645 | -2 (-0.12%) | 263,900 |
22 Oct 2009 | JPY | 1,656 | 1,663 | 1,620 | 1,647 | 1,647 | -37 (-2.20%) | 294,400 |
21 Oct 2009 | JPY | 1,642 | 1,686 | 1,637 | 1,684 | 1,684 | +19 (+1.14%) | 419,300 |
20 Oct 2009 | JPY | 1,680 | 1,682 | 1,651 | 1,665 | 1,665 | +15 (+0.91%) | 418,300 |
19 Oct 2009 | JPY | 1,648 | 1,660 | 1,615 | 1,650 | 1,650 | -28 (-1.67%) | 324,400 |
16 Oct 2009 | JPY | 1,696 | 1,696 | 1,665 | 1,678 | 1,678 | -6 (-0.36%) | 399,300 |
15 Oct 2009 | JPY | 1,663 | 1,694 | 1,639 | 1,684 | 1,684 | +45 (+2.75%) | 460,300 |
14 Oct 2009 | JPY | 1,669 | 1,669 | 1,626 | 1,639 | 1,639 | -20 (-1.21%) | 322,200 |
13 Oct 2009 | JPY | 1,667 | 1,690 | 1,655 | 1,659 | 1,659 | +7 (+0.42%) | 306,100 |
9 Oct 2009 | JPY | 1,632 | 1,670 | 1,606 | 1,652 | 1,652 | +9 (+0.55%) | 376,000 |
8 Oct 2009 | JPY | 1,669 | 1,699 | 1,631 | 1,643 | 1,643 | +64 (+4.05%) | 593,300 |
7 Oct 2009 | JPY | 1,555 | 1,586 | 1,552 | 1,579 | 1,579 | +31 (+2.00%) | 565,700 |
6 Oct 2009 | JPY | 1,530 | 1,558 | 1,529 | 1,548 | 1,548 | +20 (+1.31%) | 420,600 |
5 Oct 2009 | JPY | 1,550 | 1,554 | 1,524 | 1,528 | 1,528 | -62 (-3.90%) | 403,400 |
2 Oct 2009 | JPY | 1,608 | 1,608 | 1,569 | 1,590 | 1,590 | -85 (-5.07%) | 495,500 |
1 Oct 2009 | JPY | 1,700 | 1,700 | 1,654 | 1,675 | 1,675 | -35 (-2.05%) | 298,300 |
30 Sep 2009 | JPY | 1,713 | 1,722 | 1,688 | 1,710 | 1,710 | -5 (-0.29%) | 168,800 |
29 Sep 2009 | JPY | 1,715 | 1,727 | 1,700 | 1,715 | 1,715 | +1 (+0.06%) | 264,000 |
28 Sep 2009 | JPY | 1,719 | 1,730 | 1,692 | 1,714 | 1,714 | -11 (-0.64%) | 309,900 |
25 Sep 2009 | JPY | 1,800 | 1,800 | 1,713 | 1,725 | 1,725 | -81 (-4.49%) | 478,700 |
24 Sep 2009 | JPY | 1,795 | 1,812 | 1,753 | 1,806 | 1,806 | +38 (+2.15%) | 277,800 |
18 Sep 2009 | JPY | 1,767 | 1,782 | 1,752 | 1,768 | 1,768 | -27 (-1.50%) | 210,500 |