Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | JPY | 1,363 | 1,380 | 1,354 | 1,378 | 1,378 | +28 (+2.07%) | 515,300 |
25 Dec 2009 | JPY | 1,361 | 1,364 | 1,342 | 1,350 | 1,350 | -11 (-0.81%) | 350,500 |
24 Dec 2009 | JPY | 1,340 | 1,363 | 1,316 | 1,361 | 1,361 | +32 (+2.41%) | 1,020,700 |
22 Dec 2009 | JPY | 1,303 | 1,329 | 1,294 | 1,329 | 1,329 | +34 (+2.63%) | 656,000 |
21 Dec 2009 | JPY | 1,295 | 1,310 | 1,287 | 1,295 | 1,295 | +13 (+1.01%) | 399,300 |
18 Dec 2009 | JPY | 1,297 | 1,299 | 1,266 | 1,282 | 1,282 | -23 (-1.76%) | 891,800 |
17 Dec 2009 | JPY | 1,306 | 1,321 | 1,304 | 1,305 | 1,305 | +1 (+0.08%) | 550,400 |
16 Dec 2009 | JPY | 1,325 | 1,325 | 1,287 | 1,304 | 1,304 | +16 (+1.24%) | 800,700 |
15 Dec 2009 | JPY | 1,295 | 1,301 | 1,282 | 1,288 | 1,288 | -9 (-0.69%) | 749,600 |
14 Dec 2009 | JPY | 1,294 | 1,299 | 1,268 | 1,297 | 1,297 | -11 (-0.84%) | 721,600 |
11 Dec 2009 | JPY | 1,268 | 1,310 | 1,259 | 1,308 | 1,308 | +60 (+4.81%) | 3,282,800 |
10 Dec 2009 | JPY | 1,265 | 1,277 | 1,238 | 1,248 | 1,248 | -17 (-1.34%) | 654,500 |
9 Dec 2009 | JPY | 1,273 | 1,276 | 1,252 | 1,265 | 1,265 | -28 (-2.17%) | 684,500 |
8 Dec 2009 | JPY | 1,273 | 1,297 | 1,269 | 1,293 | 1,293 | 0.0 (0.0%) | 848,300 |
7 Dec 2009 | JPY | 1,287 | 1,298 | 1,273 | 1,293 | 1,293 | +19 (+1.49%) | 855,300 |
4 Dec 2009 | JPY | 1,261 | 1,279 | 1,245 | 1,274 | 1,274 | +5 (+0.39%) | 809,800 |
3 Dec 2009 | JPY | 1,249 | 1,272 | 1,241 | 1,269 | 1,269 | +69 (+5.75%) | 1,313,600 |
2 Dec 2009 | JPY | 1,183 | 1,207 | 1,180 | 1,200 | 1,200 | +22 (+1.87%) | 1,107,100 |
1 Dec 2009 | JPY | 1,121 | 1,179 | 1,109 | 1,178 | 1,178 | +22 (+1.90%) | 1,544,000 |
30 Nov 2009 | JPY | 1,153 | 1,162 | 1,142 | 1,156 | 1,156 | +41 (+3.68%) | 917,900 |
27 Nov 2009 | JPY | 1,145 | 1,150 | 1,115 | 1,115 | 1,115 | -80 (-6.69%) | 1,653,000 |
26 Nov 2009 | JPY | 1,195 | 1,207 | 1,189 | 1,195 | 1,195 | +1 (+0.08%) | 709,300 |
25 Nov 2009 | JPY | 1,201 | 1,214 | 1,180 | 1,194 | 1,194 | +19 (+1.62%) | 1,081,700 |
24 Nov 2009 | JPY | 1,195 | 1,203 | 1,172 | 1,175 | 1,175 | -19 (-1.59%) | 1,006,000 |
20 Nov 2009 | JPY | 1,182 | 1,206 | 1,181 | 1,194 | 1,194 | -8 (-0.67%) | 1,018,000 |
19 Nov 2009 | JPY | 1,200 | 1,204 | 1,182 | 1,202 | 1,202 | +6 (+0.50%) | 972,600 |
18 Nov 2009 | JPY | 1,220 | 1,230 | 1,189 | 1,196 | 1,196 | -35 (-2.84%) | 1,105,500 |
17 Nov 2009 | JPY | 1,249 | 1,255 | 1,218 | 1,231 | 1,231 | +2 (+0.16%) | 959,900 |
16 Nov 2009 | JPY | 1,235 | 1,249 | 1,217 | 1,229 | 1,229 | -2 (-0.16%) | 539,700 |
13 Nov 2009 | JPY | 1,250 | 1,267 | 1,224 | 1,231 | 1,231 | -39 (-3.07%) | 2,385,300 |