Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | JPY | 2,665 | 2,695 | 2,645 | 2,670 | 2,670 | +30 (+1.14%) | 1,705,000 |
16 Sep 2009 | JPY | 2,645 | 2,700 | 2,635 | 2,640 | 2,640 | 0.0 (0.0%) | 2,060,900 |
15 Sep 2009 | JPY | 2,690 | 2,690 | 2,640 | 2,640 | 2,640 | -25 (-0.94%) | 1,518,300 |
14 Sep 2009 | JPY | 2,705 | 2,710 | 2,640 | 2,665 | 2,665 | -35 (-1.30%) | 2,110,400 |
11 Sep 2009 | JPY | 2,700 | 2,735 | 2,685 | 2,700 | 2,700 | -5 (-0.18%) | 3,792,300 |
10 Sep 2009 | JPY | 2,670 | 2,745 | 2,670 | 2,705 | 2,705 | +55 (+2.08%) | 2,304,800 |
9 Sep 2009 | JPY | 2,655 | 2,680 | 2,630 | 2,650 | 2,650 | -30 (-1.12%) | 2,619,300 |
8 Sep 2009 | JPY | 2,690 | 2,700 | 2,665 | 2,680 | 2,680 | -10 (-0.37%) | 1,504,400 |
7 Sep 2009 | JPY | 2,685 | 2,720 | 2,655 | 2,690 | 2,690 | +10 (+0.37%) | 2,865,200 |
4 Sep 2009 | JPY | 2,665 | 2,690 | 2,645 | 2,680 | 2,680 | +10 (+0.37%) | 2,397,000 |
3 Sep 2009 | JPY | 2,680 | 2,685 | 2,645 | 2,670 | 2,670 | -50 (-1.84%) | 1,931,700 |
2 Sep 2009 | JPY | 2,740 | 2,745 | 2,690 | 2,720 | 2,720 | -50 (-1.81%) | 2,529,600 |
31 Aug 2009 | JPY | 2,790 | 2,850 | 2,755 | 2,770 | 2,770 | -25 (-0.89%) | 2,625,100 |
28 Aug 2009 | JPY | 2,780 | 2,800 | 2,765 | 2,795 | 2,795 | +20 (+0.72%) | 1,773,400 |
27 Aug 2009 | JPY | 2,760 | 2,785 | 2,720 | 2,775 | 2,775 | -5 (-0.18%) | 2,214,500 |
26 Aug 2009 | JPY | 2,760 | 2,810 | 2,755 | 2,780 | 2,780 | +45 (+1.65%) | 2,563,500 |
25 Aug 2009 | JPY | 2,720 | 2,755 | 2,720 | 2,735 | 2,735 | -20 (-0.73%) | 1,949,700 |
24 Aug 2009 | JPY | 2,725 | 2,775 | 2,725 | 2,755 | 2,755 | +65 (+2.42%) | 2,630,000 |
21 Aug 2009 | JPY | 2,705 | 2,720 | 2,660 | 2,690 | 2,690 | -30 (-1.10%) | 2,803,500 |
20 Aug 2009 | JPY | 2,640 | 2,740 | 2,640 | 2,720 | 2,720 | +70 (+2.64%) | 2,622,800 |
19 Aug 2009 | JPY | 2,675 | 2,680 | 2,645 | 2,650 | 2,650 | -55 (-2.03%) | 2,084,300 |
18 Aug 2009 | JPY | 2,645 | 2,715 | 2,640 | 2,705 | 2,705 | +45 (+1.69%) | 2,248,000 |
17 Aug 2009 | JPY | 2,720 | 2,740 | 2,645 | 2,660 | 2,660 | -95 (-3.45%) | 3,046,200 |
14 Aug 2009 | JPY | 2,760 | 2,770 | 2,735 | 2,755 | 2,755 | -25 (-0.90%) | 3,422,800 |
13 Aug 2009 | JPY | 2,820 | 2,825 | 2,745 | 2,780 | 2,780 | -65 (-2.28%) | 4,450,200 |
12 Aug 2009 | JPY | 2,875 | 2,880 | 2,820 | 2,845 | 2,845 | -70 (-2.40%) | 2,345,700 |
11 Aug 2009 | JPY | 2,880 | 2,925 | 2,875 | 2,915 | 2,915 | +60 (+2.10%) | 2,590,800 |
10 Aug 2009 | JPY | 2,910 | 2,930 | 2,840 | 2,855 | 2,855 | -35 (-1.21%) | 2,221,100 |
7 Aug 2009 | JPY | 2,870 | 2,890 | 2,820 | 2,890 | 2,890 | +20 (+0.70%) | 2,192,300 |
6 Aug 2009 | JPY | 2,830 | 2,890 | 2,830 | 2,870 | 2,870 | +40 (+1.41%) | 2,560,000 |