Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | JPY | 2,504 | 2,510 | 2,441 | 2,499 | 2,499 | -9 (-0.36%) | 2,374,700 |
3 Feb 2010 | JPY | 2,507 | 2,524 | 2,492 | 2,508 | 2,508 | +2 (+0.08%) | 1,303,700 |
2 Feb 2010 | JPY | 2,500 | 2,515 | 2,470 | 2,506 | 2,506 | +26 (+1.05%) | 1,671,900 |
1 Feb 2010 | JPY | 2,448 | 2,505 | 2,425 | 2,480 | 2,480 | +40 (+1.64%) | 2,680,200 |
29 Jan 2010 | JPY | 2,496 | 2,502 | 2,440 | 2,440 | 2,440 | -70 (-2.79%) | 2,197,200 |
28 Jan 2010 | JPY | 2,503 | 2,531 | 2,486 | 2,510 | 2,510 | +11 (+0.44%) | 2,083,700 |
27 Jan 2010 | JPY | 2,500 | 2,518 | 2,489 | 2,499 | 2,499 | -11 (-0.44%) | 2,153,700 |
26 Jan 2010 | JPY | 2,549 | 2,565 | 2,503 | 2,510 | 2,510 | -58 (-2.26%) | 2,061,500 |
25 Jan 2010 | JPY | 2,565 | 2,587 | 2,548 | 2,568 | 2,568 | -47 (-1.80%) | 1,726,800 |
22 Jan 2010 | JPY | 2,619 | 2,633 | 2,572 | 2,615 | 2,615 | -36 (-1.36%) | 2,184,800 |
21 Jan 2010 | JPY | 2,584 | 2,658 | 2,584 | 2,651 | 2,651 | +66 (+2.55%) | 3,053,900 |
20 Jan 2010 | JPY | 2,610 | 2,611 | 2,579 | 2,585 | 2,585 | -15 (-0.58%) | 1,563,600 |
19 Jan 2010 | JPY | 2,644 | 2,649 | 2,585 | 2,600 | 2,600 | -55 (-2.07%) | 1,967,000 |
18 Jan 2010 | JPY | 2,679 | 2,694 | 2,640 | 2,655 | 2,655 | -40 (-1.48%) | 2,012,600 |
15 Jan 2010 | JPY | 2,700 | 2,700 | 2,672 | 2,695 | 2,695 | 0.0 (0.0%) | 2,311,200 |
14 Jan 2010 | JPY | 2,693 | 2,707 | 2,684 | 2,695 | 2,695 | +21 (+0.79%) | 2,020,500 |
13 Jan 2010 | JPY | 2,696 | 2,712 | 2,670 | 2,674 | 2,674 | -32 (-1.18%) | 1,850,300 |
12 Jan 2010 | JPY | 2,662 | 2,712 | 2,655 | 2,706 | 2,706 | -6 (-0.22%) | 2,578,700 |
8 Jan 2010 | JPY | 2,719 | 2,721 | 2,682 | 2,712 | 2,712 | -9 (-0.33%) | 3,442,900 |
7 Jan 2010 | JPY | 2,678 | 2,746 | 2,669 | 2,721 | 2,721 | +62 (+2.33%) | 4,323,800 |
6 Jan 2010 | JPY | 2,594 | 2,659 | 2,594 | 2,659 | 2,659 | +65 (+2.51%) | 2,585,100 |
5 Jan 2010 | JPY | 2,580 | 2,629 | 2,577 | 2,594 | 2,594 | +49 (+1.93%) | 2,958,100 |
4 Jan 2010 | JPY | 2,541 | 2,571 | 2,532 | 2,545 | 2,545 | +15 (+0.59%) | 1,614,900 |
30 Dec 2009 | JPY | 2,530 | 2,550 | 2,520 | 2,530 | 2,530 | -5 (-0.20%) | 1,204,400 |
29 Dec 2009 | JPY | 2,520 | 2,545 | 2,520 | 2,535 | 2,535 | -10 (-0.39%) | 1,153,800 |
28 Dec 2009 | JPY | 2,545 | 2,560 | 2,540 | 2,545 | 2,545 | 0.0 (0.0%) | 985,100 |
25 Dec 2009 | JPY | 2,540 | 2,545 | 2,525 | 2,545 | 2,545 | +10 (+0.39%) | 956,300 |
24 Dec 2009 | JPY | 2,545 | 2,560 | 2,530 | 2,535 | 2,535 | -5 (-0.20%) | 1,669,400 |
22 Dec 2009 | JPY | 2,550 | 2,555 | 2,535 | 2,540 | 2,540 | -5 (-0.20%) | 1,595,900 |
21 Dec 2009 | JPY | 2,590 | 2,600 | 2,545 | 2,545 | 2,545 | -30 (-1.17%) | 1,387,300 |