Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | JPY | 2,565 | 2,590 | 2,550 | 2,575 | 2,575 | +15 (+0.59%) | 1,894,300 |
17 Dec 2009 | JPY | 2,590 | 2,595 | 2,560 | 2,560 | 2,560 | -35 (-1.35%) | 1,701,200 |
16 Dec 2009 | JPY | 2,600 | 2,690 | 2,565 | 2,595 | 2,595 | +35 (+1.37%) | 5,209,900 |
15 Dec 2009 | JPY | 2,565 | 2,595 | 2,550 | 2,560 | 2,560 | -15 (-0.58%) | 1,659,100 |
14 Dec 2009 | JPY | 2,605 | 2,625 | 2,565 | 2,575 | 2,575 | -25 (-0.96%) | 2,121,000 |
11 Dec 2009 | JPY | 2,590 | 2,600 | 2,570 | 2,600 | 2,600 | +20 (+0.78%) | 4,222,100 |
10 Dec 2009 | JPY | 2,590 | 2,630 | 2,565 | 2,580 | 2,580 | -10 (-0.39%) | 2,258,400 |
9 Dec 2009 | JPY | 2,605 | 2,605 | 2,575 | 2,590 | 2,590 | -55 (-2.08%) | 2,722,900 |
8 Dec 2009 | JPY | 2,665 | 2,690 | 2,620 | 2,645 | 2,645 | -15 (-0.56%) | 3,059,300 |
7 Dec 2009 | JPY | 2,655 | 2,680 | 2,635 | 2,660 | 2,660 | +10 (+0.38%) | 2,648,200 |
4 Dec 2009 | JPY | 2,670 | 2,695 | 2,630 | 2,650 | 2,650 | 0.0 (0.0%) | 3,671,400 |
3 Dec 2009 | JPY | 2,640 | 2,655 | 2,605 | 2,650 | 2,650 | +15 (+0.57%) | 4,153,500 |
2 Dec 2009 | JPY | 2,595 | 2,660 | 2,585 | 2,635 | 2,635 | +70 (+2.73%) | 6,124,300 |
1 Dec 2009 | JPY | 2,495 | 2,585 | 2,480 | 2,565 | 2,565 | +80 (+3.22%) | 4,591,300 |
30 Nov 2009 | JPY | 2,425 | 2,485 | 2,425 | 2,485 | 2,485 | +105 (+4.41%) | 3,756,900 |
27 Nov 2009 | JPY | 2,370 | 2,430 | 2,340 | 2,380 | 2,380 | 0.0 (0.0%) | 5,272,900 |
26 Nov 2009 | JPY | 2,395 | 2,400 | 2,355 | 2,380 | 2,380 | -30 (-1.24%) | 2,176,400 |
25 Nov 2009 | JPY | 2,410 | 2,440 | 2,390 | 2,410 | 2,410 | -25 (-1.03%) | 2,253,700 |
24 Nov 2009 | JPY | 2,415 | 2,440 | 2,385 | 2,435 | 2,435 | +10 (+0.41%) | 3,018,600 |
20 Nov 2009 | JPY | 2,390 | 2,445 | 2,390 | 2,425 | 2,425 | +35 (+1.46%) | 2,813,900 |
19 Nov 2009 | JPY | 2,420 | 2,420 | 2,350 | 2,390 | 2,390 | -25 (-1.04%) | 2,507,800 |
18 Nov 2009 | JPY | 2,405 | 2,440 | 2,400 | 2,415 | 2,415 | +5 (+0.21%) | 2,432,800 |
17 Nov 2009 | JPY | 2,405 | 2,430 | 2,380 | 2,410 | 2,410 | -10 (-0.41%) | 2,652,200 |
16 Nov 2009 | JPY | 2,405 | 2,450 | 2,395 | 2,420 | 2,420 | +10 (+0.41%) | 2,389,300 |
13 Nov 2009 | JPY | 2,400 | 2,450 | 2,375 | 2,410 | 2,410 | +15 (+0.63%) | 3,682,800 |
12 Nov 2009 | JPY | 2,420 | 2,435 | 2,370 | 2,395 | 2,395 | -40 (-1.64%) | 2,415,800 |
11 Nov 2009 | JPY | 2,390 | 2,455 | 2,390 | 2,435 | 2,435 | +25 (+1.04%) | 2,123,900 |
10 Nov 2009 | JPY | 2,455 | 2,470 | 2,405 | 2,410 | 2,410 | -35 (-1.43%) | 2,345,800 |
9 Nov 2009 | JPY | 2,385 | 2,475 | 2,370 | 2,445 | 2,445 | +100 (+4.26%) | 6,551,400 |
6 Nov 2009 | JPY | 2,350 | 2,375 | 2,300 | 2,345 | 2,345 | +5 (+0.21%) | 3,029,200 |