Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | JPY | 1,266 | 1,266 | 1,260 | 1,260 | 1,260 | +44 (+3.62%) | 970,300 |
18 May 2009 | JPY | 1,251 | 1,251 | 1,216 | 1,216 | 1,216 | -35 (-2.80%) | 903,300 |
15 May 2009 | JPY | 1,227 | 1,251 | 1,227 | 1,251 | 1,251 | +25 (+2.04%) | 1,084,000 |
14 May 2009 | JPY | 1,305 | 1,305 | 1,226 | 1,226 | 1,226 | -79 (-6.05%) | 1,247,800 |
13 May 2009 | JPY | 1,286 | 1,305 | 1,286 | 1,305 | 1,305 | +19 (+1.48%) | 1,375,300 |
12 May 2009 | JPY | 1,320 | 1,320 | 1,286 | 1,286 | 1,286 | -34 (-2.58%) | 927,700 |
11 May 2009 | JPY | 1,291 | 1,320 | 1,291 | 1,320 | 1,320 | +30 (+2.33%) | 1,400,100 |
8 May 2009 | JPY | 1,314 | 1,314 | 1,290 | 1,290 | 1,290 | -24 (-1.83%) | 1,452,800 |
7 May 2009 | JPY | 1,230.1129 | 1,314 | 1,230.1129 | 1,314 | 1,314 | +80 (+6.48%) | 1,494,800 |
1 May 2009 | JPY | 1,219 | 1,234 | 1,219 | 1,234 | 1,234 | +80 (+6.93%) | 1,401,600 |
30 Apr 2009 | JPY | 1,114 | 1,154 | 1,114 | 1,154 | 1,154 | +40 (+3.59%) | 1,507,800 |
28 Apr 2009 | JPY | 1,149 | 1,149 | 1,114 | 1,114 | 1,114 | -35 (-3.05%) | 1,482,200 |
27 Apr 2009 | JPY | 1,153.105 | 1,153.105 | 1,149 | 1,149 | 1,149 | -1 (-0.09%) | 1,278,100 |
24 Apr 2009 | JPY | 1,186 | 1,186 | 1,150 | 1,150 | 1,150 | -40 (-3.36%) | 1,140,000 |
23 Apr 2009 | JPY | 1,179 | 1,190 | 1,179 | 1,190 | 1,190 | +19 (+1.62%) | 913,100 |
22 Apr 2009 | JPY | 1,155.028 | 1,171 | 1,155.028 | 1,171 | 1,171 | +9 (+0.77%) | 1,999,300 |
21 Apr 2009 | JPY | 1,268 | 1,268 | 1,162 | 1,162 | 1,162 | -102 (-8.07%) | 1,794,000 |
20 Apr 2009 | JPY | 1,257 | 1,264 | 1,257 | 1,264 | 1,264 | +10 (+0.80%) | 1,088,800 |
17 Apr 2009 | JPY | 1,236 | 1,254 | 1,236 | 1,254 | 1,254 | +18 (+1.46%) | 1,000,100 |
16 Apr 2009 | JPY | 1,257 | 1,257 | 1,236 | 1,236 | 1,236 | -21 (-1.67%) | 2,018,800 |
15 Apr 2009 | JPY | 1,233 | 1,257 | 1,233 | 1,257 | 1,257 | +24 (+1.95%) | 1,839,500 |
14 Apr 2009 | JPY | 1,233 | 1,233 | 1,233 | 1,233 | 1,233 | -25 (-1.99%) | 1,508,100 |
13 Apr 2009 | JPY | 1,247 | 1,258 | 1,247 | 1,258 | 1,258 | +51 (+4.23%) | 1,215,900 |
10 Apr 2009 | JPY | 1,208 | 1,208 | 1,207 | 1,207 | 1,207 | +25 (+2.12%) | 1,936,500 |
9 Apr 2009 | JPY | 1,158 | 1,182 | 1,158 | 1,182 | 1,182 | +59 (+5.25%) | 1,225,600 |
8 Apr 2009 | JPY | 1,154 | 1,154 | 1,123 | 1,123 | 1,123 | -34 (-2.94%) | 1,485,200 |
7 Apr 2009 | JPY | 1,141 | 1,157 | 1,141 | 1,157 | 1,157 | +15 (+1.31%) | 1,889,400 |
6 Apr 2009 | JPY | 1,145 | 1,145 | 1,142 | 1,142 | 1,142 | +51 (+4.67%) | 2,407,000 |
3 Apr 2009 | JPY | 1,056 | 1,091 | 1,056 | 1,091 | 1,091 | +33 (+3.12%) | 1,886,100 |
2 Apr 2009 | JPY | 1,011 | 1,058 | 1,011 | 1,058 | 1,058 | +47 (+4.65%) | 1,470,000 |