Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | JPY | 1,457.5 | 1,467.5 | 1,457.5 | 1,459.5 | 1,459.5 | +2 (+0.14%) | 6,800 |
30 Dec 2009 | JPY | 1,460 | 1,472.5 | 1,457.5 | 1,457.5 | 1,457.5 | -2.5 (-0.17%) | 17,600 |
29 Dec 2009 | JPY | 1,457.5 | 1,475 | 1,455 | 1,460 | 1,460 | -12.5 (-0.85%) | 19,400 |
28 Dec 2009 | JPY | 1,457.5 | 1,482.5 | 1,457.5 | 1,472.5 | 1,472.5 | +20 (+1.38%) | 20,400 |
25 Dec 2009 | JPY | 1,452.5 | 1,467.5 | 1,445 | 1,452.5 | 1,452.5 | +2.5 (+0.17%) | 14,200 |
24 Dec 2009 | JPY | 1,467.5 | 1,470 | 1,450 | 1,450 | 1,450 | -17.5 (-1.19%) | 18,600 |
22 Dec 2009 | JPY | 1,500 | 1,500 | 1,467.5 | 1,467.5 | 1,467.5 | -17.5 (-1.18%) | 13,400 |
21 Dec 2009 | JPY | 1,500 | 1,505 | 1,482.5 | 1,485 | 1,485 | -40 (-2.62%) | 17,800 |
18 Dec 2009 | JPY | 1,520 | 1,525 | 1,505 | 1,525 | 1,525 | 0.0 (0.0%) | 11,600 |
17 Dec 2009 | JPY | 1,510 | 1,525 | 1,510 | 1,525 | 1,525 | +10 (+0.66%) | 5,000 |
16 Dec 2009 | JPY | 1,477.5 | 1,525 | 1,477.5 | 1,515 | 1,515 | +57.5 (+3.95%) | 26,800 |
15 Dec 2009 | JPY | 1,470 | 1,470 | 1,450 | 1,457.5 | 1,457.5 | -12.5 (-0.85%) | 18,200 |
14 Dec 2009 | JPY | 1,550 | 1,550 | 1,452.5 | 1,470 | 1,470 | +5 (+0.34%) | 29,200 |
11 Dec 2009 | JPY | 1,482.5 | 1,487.5 | 1,455 | 1,465 | 1,465 | -50 (-3.30%) | 35,800 |
10 Dec 2009 | JPY | 1,490 | 1,515 | 1,482.5 | 1,515 | 1,515 | +45 (+3.06%) | 19,600 |
9 Dec 2009 | JPY | 1,487.5 | 1,510 | 1,470 | 1,470 | 1,470 | -12.5 (-0.84%) | 11,600 |
8 Dec 2009 | JPY | 1,477.5 | 1,487.5 | 1,462.5 | 1,482.5 | 1,482.5 | +2.5 (+0.17%) | 22,600 |
7 Dec 2009 | JPY | 1,570 | 1,570 | 1,462.5 | 1,480 | 1,480 | +20 (+1.37%) | 37,400 |
4 Dec 2009 | JPY | 1,475 | 1,475 | 1,450 | 1,460 | 1,460 | -15 (-1.02%) | 14,000 |
3 Dec 2009 | JPY | 1,447.5 | 1,477.5 | 1,435 | 1,475 | 1,475 | +37.5 (+2.61%) | 23,200 |
2 Dec 2009 | JPY | 1,427.5 | 1,445 | 1,420 | 1,437.5 | 1,437.5 | -10 (-0.69%) | 15,800 |
1 Dec 2009 | JPY | 1,405 | 1,450 | 1,405 | 1,447.5 | 1,447.5 | +32.5 (+2.30%) | 23,000 |
30 Nov 2009 | JPY | 1,380 | 1,415 | 1,377.5 | 1,415 | 1,415 | +47.5 (+3.47%) | 18,800 |
27 Nov 2009 | JPY | 1,365 | 1,385 | 1,360 | 1,367.5 | 1,367.5 | -7.5 (-0.55%) | 23,400 |
26 Nov 2009 | JPY | 1,390 | 1,397.5 | 1,372.5 | 1,375 | 1,375 | -5 (-0.36%) | 9,200 |
25 Nov 2009 | JPY | 1,402.5 | 1,402.5 | 1,375 | 1,380 | 1,380 | -27.5 (-1.95%) | 18,600 |
24 Nov 2009 | JPY | 1,432.5 | 1,442.5 | 1,405 | 1,407.5 | 1,407.5 | -22.5 (-1.57%) | 14,200 |
20 Nov 2009 | JPY | 1,430 | 1,430 | 1,415 | 1,430 | 1,430 | +20 (+1.42%) | 28,600 |
19 Nov 2009 | JPY | 1,425 | 1,427.5 | 1,402.5 | 1,410 | 1,410 | +5 (+0.36%) | 24,200 |
18 Nov 2009 | JPY | 1,410 | 1,435 | 1,405 | 1,405 | 1,405 | +30 (+2.18%) | 27,800 |