Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2009 | JPY | 1,580 | 1,582 | 1,566 | 1,571 | 1,571 | -82 (-4.96%) | 426,200 |
22 Jun 2009 | JPY | 1,631 | 1,665 | 1,620 | 1,653 | 1,653 | +27 (+1.66%) | 203,500 |
19 Jun 2009 | JPY | 1,618 | 1,635 | 1,605 | 1,626 | 1,626 | -10 (-0.61%) | 208,100 |
18 Jun 2009 | JPY | 1,609 | 1,642 | 1,600 | 1,636 | 1,636 | -3 (-0.18%) | 261,000 |
17 Jun 2009 | JPY | 1,638 | 1,648 | 1,630 | 1,639 | 1,639 | +93 (+6.02%) | 330,800 |
16 Jun 2009 | JPY | 1,557 | 1,561 | 1,545 | 1,546 | 1,546 | -71 (-4.39%) | 213,100 |
15 Jun 2009 | JPY | 1,610 | 1,626 | 1,607 | 1,617 | 1,617 | +3 (+0.19%) | 205,700 |
12 Jun 2009 | JPY | 1,619 | 1,627 | 1,611 | 1,614 | 1,614 | +8 (+0.50%) | 255,900 |
11 Jun 2009 | JPY | 1,600 | 1,613 | 1,599 | 1,606 | 1,606 | +19 (+1.20%) | 253,300 |
10 Jun 2009 | JPY | 1,550 | 1,587 | 1,550 | 1,587 | 1,587 | +30 (+1.93%) | 236,000 |
9 Jun 2009 | JPY | 1,560 | 1,560 | 1,557 | 1,557 | 1,557 | +5 (+0.32%) | 189,200 |
8 Jun 2009 | JPY | 1,555 | 1,555 | 1,552 | 1,552 | 1,552 | -16 (-1.02%) | 256,000 |
5 Jun 2009 | JPY | 1,572 | 1,572 | 1,568 | 1,568 | 1,568 | -26 (-1.63%) | 165,800 |
4 Jun 2009 | JPY | 1,598 | 1,598 | 1,594 | 1,594 | 1,594 | +18 (+1.14%) | 249,000 |
3 Jun 2009 | JPY | 1,566 | 1,576 | 1,566 | 1,576 | 1,576 | +19 (+1.22%) | 246,600 |
2 Jun 2009 | JPY | 1,542.1526 | 1,557 | 1,542.1526 | 1,557 | 1,557 | +19 (+1.24%) | 391,900 |
1 Jun 2009 | JPY | 1,550 | 1,550 | 1,538 | 1,538 | 1,538 | -25 (-1.60%) | 227,900 |
29 May 2009 | JPY | 1,526 | 1,563 | 1,526 | 1,563 | 1,563 | +41 (+2.69%) | 271,800 |
28 May 2009 | JPY | 1,480 | 1,522 | 1,480 | 1,522 | 1,522 | +43 (+2.91%) | 359,400 |
27 May 2009 | JPY | 1,489 | 1,489 | 1,479 | 1,479 | 1,479 | -37 (-2.44%) | 416,700 |
26 May 2009 | JPY | 1,489 | 1,516 | 1,489 | 1,516 | 1,516 | -28 (-1.81%) | 455,700 |
25 May 2009 | JPY | 1,528 | 1,544 | 1,528 | 1,544 | 1,544 | +13 (+0.85%) | 245,700 |
22 May 2009 | JPY | 1,541 | 1,541 | 1,531 | 1,531 | 1,531 | -36 (-2.30%) | 250,900 |
21 May 2009 | JPY | 1,575 | 1,575 | 1,567 | 1,567 | 1,567 | -12 (-0.76%) | 257,600 |
20 May 2009 | JPY | 1,505 | 1,579 | 1,505 | 1,579 | 1,579 | +75 (+4.99%) | 317,300 |
19 May 2009 | JPY | 1,498 | 1,504 | 1,498 | 1,504 | 1,504 | +22 (+1.48%) | 201,800 |
18 May 2009 | JPY | 1,498 | 1,498 | 1,482 | 1,482 | 1,482 | -7 (-0.47%) | 224,100 |
15 May 2009 | JPY | 1,450 | 1,489 | 1,450 | 1,489 | 1,489 | +34 (+2.34%) | 355,200 |
14 May 2009 | JPY | 1,443 | 1,455 | 1,443 | 1,455 | 1,455 | -2 (-0.14%) | 425,300 |
13 May 2009 | JPY | 1,439 | 1,457 | 1,439 | 1,457 | 1,457 | +20 (+1.39%) | 199,100 |