Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | JPY | 1,720 | 1,738 | 1,708 | 1,730 | 1,730 | +18 (+1.05%) | 3,450,000 |
21 Dec 2009 | JPY | 1,752 | 1,776 | 1,712 | 1,712 | 1,712 | -23 (-1.33%) | 3,638,000 |
18 Dec 2009 | JPY | 1,712 | 1,753 | 1,685 | 1,735 | 1,735 | -7 (-0.40%) | 5,581,000 |
17 Dec 2009 | JPY | 1,780 | 1,799 | 1,740 | 1,742 | 1,742 | -22 (-1.25%) | 4,566,000 |
16 Dec 2009 | JPY | 1,801 | 1,819 | 1,751 | 1,764 | 1,764 | +53 (+3.10%) | 7,094,000 |
15 Dec 2009 | JPY | 1,643 | 1,734 | 1,634 | 1,711 | 1,711 | +75 (+4.58%) | 7,587,000 |
14 Dec 2009 | JPY | 1,648 | 1,652 | 1,616 | 1,636 | 1,636 | -7 (-0.43%) | 2,899,000 |
11 Dec 2009 | JPY | 1,612 | 1,644 | 1,598 | 1,643 | 1,643 | +44 (+2.75%) | 5,670,000 |
10 Dec 2009 | JPY | 1,612 | 1,661 | 1,595 | 1,599 | 1,599 | -31 (-1.90%) | 4,671,000 |
9 Dec 2009 | JPY | 1,631 | 1,655 | 1,617 | 1,630 | 1,630 | -31 (-1.87%) | 4,806,000 |
8 Dec 2009 | JPY | 1,670 | 1,685 | 1,651 | 1,661 | 1,661 | -38 (-2.24%) | 5,023,000 |
7 Dec 2009 | JPY | 1,662 | 1,699 | 1,654 | 1,699 | 1,699 | +78 (+4.81%) | 7,189,000 |
4 Dec 2009 | JPY | 1,599 | 1,641 | 1,585 | 1,621 | 1,621 | +19 (+1.19%) | 6,076,000 |
3 Dec 2009 | JPY | 1,579 | 1,618 | 1,576 | 1,602 | 1,602 | +50 (+3.22%) | 5,764,000 |
2 Dec 2009 | JPY | 1,564 | 1,582 | 1,520 | 1,552 | 1,552 | -1 (-0.06%) | 4,819,000 |
1 Dec 2009 | JPY | 1,474 | 1,561 | 1,444 | 1,553 | 1,553 | +58 (+3.88%) | 8,426,000 |
30 Nov 2009 | JPY | 1,443 | 1,495 | 1,438 | 1,495 | 1,495 | +125 (+9.12%) | 5,835,000 |
27 Nov 2009 | JPY | 1,393 | 1,406 | 1,366 | 1,370 | 1,370 | -43 (-3.04%) | 6,485,000 |
26 Nov 2009 | JPY | 1,403 | 1,465 | 1,400 | 1,413 | 1,413 | 0.0 (0.0%) | 6,362,000 |
25 Nov 2009 | JPY | 1,421 | 1,431 | 1,389 | 1,413 | 1,413 | -28 (-1.94%) | 5,372,000 |
24 Nov 2009 | JPY | 1,475 | 1,489 | 1,428 | 1,441 | 1,441 | -14 (-0.96%) | 3,907,000 |
20 Nov 2009 | JPY | 1,440 | 1,489 | 1,435 | 1,455 | 1,455 | +1 (+0.07%) | 6,337,000 |
19 Nov 2009 | JPY | 1,493 | 1,507 | 1,423 | 1,454 | 1,454 | -23 (-1.56%) | 8,299,000 |
18 Nov 2009 | JPY | 1,540 | 1,541 | 1,463 | 1,477 | 1,477 | -93 (-5.92%) | 8,864,000 |
17 Nov 2009 | JPY | 1,582 | 1,610 | 1,564 | 1,570 | 1,570 | +7 (+0.45%) | 3,680,000 |
16 Nov 2009 | JPY | 1,603 | 1,616 | 1,557 | 1,563 | 1,563 | -41 (-2.56%) | 4,311,000 |
13 Nov 2009 | JPY | 1,629 | 1,631 | 1,572 | 1,604 | 1,604 | -27 (-1.66%) | 7,241,000 |
12 Nov 2009 | JPY | 1,660 | 1,670 | 1,618 | 1,631 | 1,631 | -13 (-0.79%) | 2,297,000 |
11 Nov 2009 | JPY | 1,650 | 1,673 | 1,640 | 1,644 | 1,644 | -5 (-0.30%) | 2,880,000 |
10 Nov 2009 | JPY | 1,635 | 1,662 | 1,630 | 1,649 | 1,649 | +44 (+2.74%) | 4,813,000 |