Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | JPY | 1,378 | 1,378 | 1,337 | 1,347 | 1,347 | +9 (+0.67%) | 956,800 |
28 Sep 2009 | JPY | 1,348 | 1,348 | 1,314 | 1,338 | 1,338 | -30 (-2.19%) | 817,300 |
25 Sep 2009 | JPY | 1,410 | 1,417 | 1,364 | 1,368 | 1,368 | -63 (-4.40%) | 1,009,500 |
24 Sep 2009 | JPY | 1,433 | 1,442 | 1,401 | 1,431 | 1,431 | +18 (+1.27%) | 1,304,500 |
18 Sep 2009 | JPY | 1,433 | 1,447 | 1,412 | 1,413 | 1,413 | -22 (-1.53%) | 804,000 |
17 Sep 2009 | JPY | 1,435 | 1,450 | 1,422 | 1,435 | 1,435 | +5 (+0.35%) | 1,252,900 |
16 Sep 2009 | JPY | 1,438 | 1,462 | 1,421 | 1,430 | 1,430 | +32 (+2.29%) | 1,086,800 |
15 Sep 2009 | JPY | 1,422 | 1,430 | 1,397 | 1,398 | 1,398 | +1 (+0.07%) | 776,000 |
14 Sep 2009 | JPY | 1,428 | 1,436 | 1,396 | 1,397 | 1,397 | -51 (-3.52%) | 936,300 |
11 Sep 2009 | JPY | 1,437 | 1,461 | 1,418 | 1,448 | 1,448 | +19 (+1.33%) | 3,285,500 |
10 Sep 2009 | JPY | 1,416 | 1,436 | 1,415 | 1,429 | 1,429 | +1 (+0.07%) | 1,414,600 |
9 Sep 2009 | JPY | 1,455 | 1,456 | 1,413 | 1,428 | 1,428 | -37 (-2.53%) | 1,443,100 |
8 Sep 2009 | JPY | 1,470 | 1,474 | 1,454 | 1,465 | 1,465 | -8 (-0.54%) | 750,500 |
7 Sep 2009 | JPY | 1,463 | 1,474 | 1,454 | 1,473 | 1,473 | +30 (+2.08%) | 458,500 |
4 Sep 2009 | JPY | 1,465 | 1,465 | 1,433 | 1,443 | 1,443 | -2 (-0.14%) | 526,800 |
3 Sep 2009 | JPY | 1,436 | 1,470 | 1,430 | 1,445 | 1,445 | -11 (-0.76%) | 624,800 |
2 Sep 2009 | JPY | 1,448 | 1,459 | 1,441 | 1,456 | 1,456 | -55 (-3.64%) | 1,322,300 |
31 Aug 2009 | JPY | 1,555 | 1,585 | 1,506 | 1,511 | 1,511 | -20 (-1.31%) | 999,300 |
28 Aug 2009 | JPY | 1,550 | 1,555 | 1,512 | 1,531 | 1,531 | -15 (-0.97%) | 666,100 |
27 Aug 2009 | JPY | 1,563 | 1,565 | 1,522 | 1,546 | 1,546 | -21 (-1.34%) | 1,023,300 |
26 Aug 2009 | JPY | 1,538 | 1,573 | 1,525 | 1,567 | 1,567 | +46 (+3.02%) | 1,188,200 |
25 Aug 2009 | JPY | 1,508 | 1,533 | 1,507 | 1,521 | 1,521 | -1 (-0.07%) | 646,300 |
24 Aug 2009 | JPY | 1,511 | 1,535 | 1,508 | 1,522 | 1,522 | +68 (+4.68%) | 811,300 |
21 Aug 2009 | JPY | 1,491 | 1,492 | 1,434 | 1,454 | 1,454 | -42 (-2.81%) | 599,700 |
20 Aug 2009 | JPY | 1,481 | 1,497 | 1,462 | 1,496 | 1,496 | +41 (+2.82%) | 449,000 |
19 Aug 2009 | JPY | 1,487 | 1,487 | 1,451 | 1,455 | 1,455 | -12 (-0.82%) | 547,000 |
18 Aug 2009 | JPY | 1,470 | 1,497 | 1,452 | 1,467 | 1,467 | -15 (-1.01%) | 960,900 |
17 Aug 2009 | JPY | 1,534 | 1,534 | 1,482 | 1,482 | 1,482 | -59 (-3.83%) | 952,500 |
14 Aug 2009 | JPY | 1,529 | 1,554 | 1,503 | 1,541 | 1,541 | +27 (+1.78%) | 1,656,800 |
13 Aug 2009 | JPY | 1,515 | 1,524 | 1,498 | 1,514 | 1,514 | +27 (+1.82%) | 670,200 |