Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2009 | JPY | 1,580 | 1,610 | 1,565 | 1,610 | 1,610 | -20 (-1.23%) | 10,200 |
1 Oct 2009 | JPY | 1,625 | 1,630 | 1,575 | 1,630 | 1,630 | +10 (+0.62%) | 25,800 |
30 Sep 2009 | JPY | 1,575 | 1,630 | 1,575 | 1,620 | 1,620 | +45 (+2.86%) | 43,200 |
29 Sep 2009 | JPY | 1,555 | 1,575 | 1,545 | 1,575 | 1,575 | 0.0 (0.0%) | 31,400 |
28 Sep 2009 | JPY | 1,545 | 1,575 | 1,530 | 1,575 | 1,575 | +30 (+1.94%) | 65,000 |
25 Sep 2009 | JPY | 1,550 | 1,555 | 1,525 | 1,545 | 1,545 | -40 (-2.52%) | 50,800 |
24 Sep 2009 | JPY | 1,615 | 1,635 | 1,550 | 1,585 | 1,585 | -15 (-0.94%) | 36,600 |
18 Sep 2009 | JPY | 1,575 | 1,600 | 1,555 | 1,600 | 1,600 | +30 (+1.91%) | 24,200 |
17 Sep 2009 | JPY | 1,560 | 1,575 | 1,555 | 1,570 | 1,570 | +20 (+1.29%) | 12,400 |
16 Sep 2009 | JPY | 1,540 | 1,560 | 1,540 | 1,550 | 1,550 | +15 (+0.98%) | 19,600 |
15 Sep 2009 | JPY | 1,540 | 1,545 | 1,530 | 1,535 | 1,535 | +10 (+0.66%) | 7,200 |
14 Sep 2009 | JPY | 1,530 | 1,535 | 1,525 | 1,525 | 1,525 | -10 (-0.65%) | 20,200 |
11 Sep 2009 | JPY | 1,595 | 1,595 | 1,530 | 1,535 | 1,535 | -20 (-1.29%) | 32,400 |
10 Sep 2009 | JPY | 1,525 | 1,595 | 1,520 | 1,555 | 1,555 | +70 (+4.71%) | 50,600 |
9 Sep 2009 | JPY | 1,497.5 | 1,497.5 | 1,485 | 1,485 | 1,485 | -2.5 (-0.17%) | 12,600 |
8 Sep 2009 | JPY | 1,495 | 1,495 | 1,487.5 | 1,487.5 | 1,487.5 | 0.0 (0.0%) | 11,400 |
7 Sep 2009 | JPY | 1,495 | 1,497.5 | 1,487.5 | 1,487.5 | 1,487.5 | 0.0 (0.0%) | 16,800 |
4 Sep 2009 | JPY | 1,495 | 1,495 | 1,485 | 1,487.5 | 1,487.5 | -12.5 (-0.83%) | 17,200 |
3 Sep 2009 | JPY | 1,480 | 1,510 | 1,480 | 1,500 | 1,500 | +10 (+0.67%) | 14,600 |
2 Sep 2009 | JPY | 1,497.5 | 1,497.5 | 1,485 | 1,490 | 1,490 | -20 (-1.32%) | 23,600 |
31 Aug 2009 | JPY | 1,500 | 1,525 | 1,492.5 | 1,510 | 1,510 | +15 (+1.00%) | 20,400 |
28 Aug 2009 | JPY | 1,487.5 | 1,500 | 1,487.5 | 1,495 | 1,495 | +2.5 (+0.17%) | 14,800 |
27 Aug 2009 | JPY | 1,497.5 | 1,497.5 | 1,480 | 1,492.5 | 1,492.5 | +2.5 (+0.17%) | 20,400 |
26 Aug 2009 | JPY | 1,487.5 | 1,492.5 | 1,477.5 | 1,490 | 1,490 | +12.5 (+0.85%) | 14,600 |
25 Aug 2009 | JPY | 1,457.5 | 1,495 | 1,457.5 | 1,477.5 | 1,477.5 | -10 (-0.67%) | 7,200 |
24 Aug 2009 | JPY | 1,447.5 | 1,495 | 1,447.5 | 1,487.5 | 1,487.5 | +37.5 (+2.59%) | 15,200 |
21 Aug 2009 | JPY | 1,442.5 | 1,450 | 1,430 | 1,450 | 1,450 | -2.5 (-0.17%) | 30,400 |
20 Aug 2009 | JPY | 1,437.5 | 1,465 | 1,437.5 | 1,452.5 | 1,452.5 | +7.5 (+0.52%) | 37,200 |
19 Aug 2009 | JPY | 1,452.5 | 1,452.5 | 1,440 | 1,445 | 1,445 | -17.5 (-1.20%) | 18,800 |
18 Aug 2009 | JPY | 1,450 | 1,462.5 | 1,442.5 | 1,462.5 | 1,462.5 | 0.0 (0.0%) | 21,200 |