Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 2,295 | 2,365 | 2,295 | 2,340 | 2,340 | +30 (+1.30%) | 2,524,700 |
4 Nov 2009 | JPY | 2,280 | 2,325 | 2,255 | 2,310 | 2,310 | -10 (-0.43%) | 2,134,700 |
2 Nov 2009 | JPY | 2,325 | 2,325 | 2,295 | 2,320 | 2,320 | -65 (-2.73%) | 2,382,800 |
30 Oct 2009 | JPY | 2,340 | 2,385 | 2,320 | 2,385 | 2,385 | +50 (+2.14%) | 3,163,800 |
29 Oct 2009 | JPY | 2,285 | 2,375 | 2,280 | 2,335 | 2,335 | +5 (+0.21%) | 5,585,100 |
28 Oct 2009 | JPY | 2,300 | 2,370 | 2,295 | 2,330 | 2,330 | +25 (+1.08%) | 4,371,000 |
27 Oct 2009 | JPY | 2,315 | 2,320 | 2,275 | 2,305 | 2,305 | -75 (-3.15%) | 4,113,200 |
26 Oct 2009 | JPY | 2,365 | 2,390 | 2,350 | 2,380 | 2,380 | -20 (-0.83%) | 3,088,800 |
23 Oct 2009 | JPY | 2,470 | 2,485 | 2,380 | 2,400 | 2,400 | -65 (-2.64%) | 3,399,900 |
22 Oct 2009 | JPY | 2,425 | 2,465 | 2,400 | 2,465 | 2,465 | -15 (-0.60%) | 4,002,000 |
21 Oct 2009 | JPY | 2,470 | 2,495 | 2,460 | 2,480 | 2,480 | +40 (+1.64%) | 3,525,100 |
20 Oct 2009 | JPY | 2,390 | 2,450 | 2,390 | 2,440 | 2,440 | +30 (+1.24%) | 4,678,800 |
19 Oct 2009 | JPY | 2,360 | 2,425 | 2,340 | 2,410 | 2,410 | +80 (+3.43%) | 3,996,800 |
16 Oct 2009 | JPY | 2,405 | 2,410 | 2,310 | 2,330 | 2,330 | -105 (-4.31%) | 4,516,300 |
15 Oct 2009 | JPY | 2,440 | 2,480 | 2,415 | 2,435 | 2,435 | +25 (+1.04%) | 3,068,100 |
14 Oct 2009 | JPY | 2,430 | 2,435 | 2,380 | 2,410 | 2,410 | -35 (-1.43%) | 3,217,700 |
13 Oct 2009 | JPY | 2,465 | 2,475 | 2,430 | 2,445 | 2,445 | -35 (-1.41%) | 1,878,900 |
9 Oct 2009 | JPY | 2,460 | 2,480 | 2,420 | 2,480 | 2,480 | +40 (+1.64%) | 2,445,500 |
8 Oct 2009 | JPY | 2,460 | 2,470 | 2,430 | 2,440 | 2,440 | -40 (-1.61%) | 2,086,500 |
7 Oct 2009 | JPY | 2,450 | 2,490 | 2,410 | 2,480 | 2,480 | +35 (+1.43%) | 2,793,400 |
6 Oct 2009 | JPY | 2,430 | 2,460 | 2,410 | 2,445 | 2,445 | +35 (+1.45%) | 2,391,400 |
5 Oct 2009 | JPY | 2,420 | 2,455 | 2,385 | 2,410 | 2,410 | -20 (-0.82%) | 2,582,300 |
2 Oct 2009 | JPY | 2,430 | 2,460 | 2,420 | 2,430 | 2,430 | -120 (-4.71%) | 3,405,500 |
1 Oct 2009 | JPY | 2,565 | 2,585 | 2,535 | 2,550 | 2,550 | -50 (-1.92%) | 2,487,900 |
30 Sep 2009 | JPY | 2,590 | 2,600 | 2,575 | 2,600 | 2,600 | +15 (+0.58%) | 1,618,900 |
29 Sep 2009 | JPY | 2,590 | 2,600 | 2,565 | 2,585 | 2,585 | -15 (-0.58%) | 2,036,800 |
28 Sep 2009 | JPY | 2,560 | 2,615 | 2,545 | 2,600 | 2,600 | +15 (+0.58%) | 2,612,700 |
25 Sep 2009 | JPY | 2,640 | 2,645 | 2,580 | 2,585 | 2,585 | -125 (-4.61%) | 2,153,000 |
24 Sep 2009 | JPY | 2,695 | 2,735 | 2,675 | 2,710 | 2,710 | +75 (+2.85%) | 3,405,800 |
18 Sep 2009 | JPY | 2,635 | 2,645 | 2,585 | 2,635 | 2,635 | -35 (-1.31%) | 2,697,000 |