Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | JPY | 523 | 523 | 514 | 517 | 517 | -7 (-1.34%) | 8,000 |
29 Sep 2009 | JPY | 537 | 537 | 524 | 524 | 524 | -9 (-1.69%) | 14,000 |
28 Sep 2009 | JPY | 538 | 538 | 531 | 533 | 533 | +5 (+0.95%) | 13,000 |
25 Sep 2009 | JPY | 539 | 539 | 527 | 528 | 528 | -17 (-3.12%) | 18,000 |
24 Sep 2009 | JPY | 546 | 546 | 543 | 545 | 545 | +8 (+1.49%) | 23,000 |
18 Sep 2009 | JPY | 538 | 538 | 528 | 537 | 537 | -1 (-0.19%) | 17,000 |
17 Sep 2009 | JPY | 528 | 542 | 528 | 538 | 538 | +7 (+1.32%) | 11,000 |
16 Sep 2009 | JPY | 515 | 541 | 515 | 531 | 531 | +6 (+1.14%) | 12,000 |
15 Sep 2009 | JPY | 536 | 536 | 525 | 525 | 525 | -8 (-1.50%) | 11,000 |
14 Sep 2009 | JPY | 539 | 539 | 524 | 533 | 533 | +3 (+0.57%) | 22,000 |
11 Sep 2009 | JPY | 545 | 545 | 529 | 530 | 530 | +1 (+0.19%) | 37,000 |
10 Sep 2009 | JPY | 538 | 538 | 529 | 529 | 529 | -9 (-1.67%) | 11,000 |
9 Sep 2009 | JPY | 539 | 541 | 538 | 538 | 538 | +1 (+0.19%) | 4,000 |
8 Sep 2009 | JPY | 523 | 538 | 523 | 537 | 537 | +4 (+0.75%) | 11,000 |
7 Sep 2009 | JPY | 533 | 533 | 533 | 533 | 533 | +5 (+0.95%) | 1,000 |
4 Sep 2009 | JPY | 532 | 536 | 528 | 528 | 528 | -14 (-2.58%) | 24,000 |
3 Sep 2009 | JPY | 538 | 545 | 532 | 542 | 542 | 0.0 (0.0%) | 18,000 |
2 Sep 2009 | JPY | 554 | 554 | 528 | 542 | 542 | -22 (-3.90%) | 56,000 |
31 Aug 2009 | JPY | 568 | 578 | 564 | 564 | 564 | -14 (-2.42%) | 14,000 |
28 Aug 2009 | JPY | 583 | 583 | 563 | 578 | 578 | -5 (-0.86%) | 16,000 |
27 Aug 2009 | JPY | 590 | 597 | 582 | 583 | 583 | -6 (-1.02%) | 8,000 |
26 Aug 2009 | JPY | 595 | 595 | 586 | 589 | 589 | +4 (+0.68%) | 15,000 |
25 Aug 2009 | JPY | 585 | 594 | 571 | 585 | 585 | -14 (-2.34%) | 35,000 |
24 Aug 2009 | JPY | 588 | 599 | 588 | 599 | 599 | +11 (+1.87%) | 19,000 |
21 Aug 2009 | JPY | 597 | 597 | 588 | 588 | 588 | -7 (-1.18%) | 15,000 |
20 Aug 2009 | JPY | 587 | 597 | 587 | 595 | 595 | +10 (+1.71%) | 19,000 |
19 Aug 2009 | JPY | 586 | 587 | 577 | 585 | 585 | +5 (+0.86%) | 7,000 |
18 Aug 2009 | JPY | 585 | 585 | 570 | 580 | 580 | -5 (-0.85%) | 10,000 |
17 Aug 2009 | JPY | 574 | 590 | 574 | 585 | 585 | +1 (+0.17%) | 13,000 |
14 Aug 2009 | JPY | 607 | 611 | 583 | 584 | 584 | -23 (-3.79%) | 31,000 |