Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | JPY | 1,273 | 1,288 | 1,265 | 1,270 | 1,270 | +2 (+0.16%) | 630,600 |
11 Nov 2009 | JPY | 1,268 | 1,281 | 1,261 | 1,268 | 1,268 | -30 (-2.31%) | 1,201,000 |
10 Nov 2009 | JPY | 1,282 | 1,323 | 1,282 | 1,298 | 1,298 | +30 (+2.37%) | 1,251,400 |
9 Nov 2009 | JPY | 1,274 | 1,298 | 1,256 | 1,268 | 1,268 | 0.0 (0.0%) | 1,365,300 |
6 Nov 2009 | JPY | 1,291 | 1,298 | 1,257 | 1,268 | 1,268 | -3 (-0.24%) | 1,033,600 |
5 Nov 2009 | JPY | 1,275 | 1,282 | 1,245 | 1,271 | 1,271 | -2 (-0.16%) | 1,108,200 |
4 Nov 2009 | JPY | 1,267 | 1,273 | 1,249 | 1,273 | 1,273 | +6 (+0.47%) | 1,001,600 |
2 Nov 2009 | JPY | 1,274 | 1,279 | 1,257 | 1,267 | 1,267 | -61 (-4.59%) | 1,157,900 |
30 Oct 2009 | JPY | 1,320 | 1,349 | 1,312 | 1,328 | 1,328 | +28 (+2.15%) | 1,117,900 |
29 Oct 2009 | JPY | 1,314 | 1,316 | 1,291 | 1,300 | 1,300 | -34 (-2.55%) | 1,356,200 |
28 Oct 2009 | JPY | 1,352 | 1,373 | 1,321 | 1,334 | 1,334 | -30 (-2.20%) | 837,000 |
27 Oct 2009 | JPY | 1,371 | 1,371 | 1,350 | 1,364 | 1,364 | -19 (-1.37%) | 852,000 |
26 Oct 2009 | JPY | 1,361 | 1,395 | 1,350 | 1,383 | 1,383 | +21 (+1.54%) | 616,000 |
23 Oct 2009 | JPY | 1,368 | 1,377 | 1,339 | 1,362 | 1,362 | 0.0 (0.0%) | 1,085,600 |
22 Oct 2009 | JPY | 1,379 | 1,380 | 1,356 | 1,362 | 1,362 | -48 (-3.40%) | 1,170,000 |
21 Oct 2009 | JPY | 1,388 | 1,416 | 1,380 | 1,410 | 1,410 | +2 (+0.14%) | 817,700 |
20 Oct 2009 | JPY | 1,433 | 1,433 | 1,401 | 1,408 | 1,408 | +15 (+1.08%) | 894,700 |
19 Oct 2009 | JPY | 1,393 | 1,399 | 1,361 | 1,393 | 1,393 | -20 (-1.42%) | 847,600 |
16 Oct 2009 | JPY | 1,417 | 1,425 | 1,402 | 1,413 | 1,413 | +14 (+1.00%) | 898,100 |
15 Oct 2009 | JPY | 1,390 | 1,418 | 1,387 | 1,399 | 1,399 | +36 (+2.64%) | 945,800 |
14 Oct 2009 | JPY | 1,377 | 1,388 | 1,350 | 1,363 | 1,363 | -10 (-0.73%) | 916,800 |
13 Oct 2009 | JPY | 1,363 | 1,388 | 1,352 | 1,373 | 1,373 | +16 (+1.18%) | 768,100 |
9 Oct 2009 | JPY | 1,334 | 1,364 | 1,322 | 1,357 | 1,357 | +32 (+2.42%) | 1,766,400 |
8 Oct 2009 | JPY | 1,320 | 1,346 | 1,301 | 1,325 | 1,325 | -11 (-0.82%) | 976,400 |
7 Oct 2009 | JPY | 1,319 | 1,351 | 1,318 | 1,336 | 1,336 | +37 (+2.85%) | 993,800 |
6 Oct 2009 | JPY | 1,290 | 1,308 | 1,271 | 1,299 | 1,299 | +29 (+2.28%) | 901,000 |
5 Oct 2009 | JPY | 1,293 | 1,309 | 1,265 | 1,270 | 1,270 | -26 (-2.01%) | 624,400 |
2 Oct 2009 | JPY | 1,300 | 1,309 | 1,273 | 1,296 | 1,296 | -34 (-2.56%) | 982,800 |
1 Oct 2009 | JPY | 1,346 | 1,360 | 1,325 | 1,330 | 1,330 | -24 (-1.77%) | 728,400 |
30 Sep 2009 | JPY | 1,327 | 1,362 | 1,327 | 1,354 | 1,354 | +7 (+0.52%) | 577,900 |