Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | JPY | 1,805 | 1,812 | 1,766 | 1,780 | 1,780 | -37 (-2.04%) | 6,274,000 |
21 Sep 2009 | JPY | 1,817 | 1,817 | 1,817 | 1,817 | 1,817 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 1,827 | 1,842 | 1,783 | 1,817 | 1,817 | -36 (-1.94%) | 6,417,000 |
17 Sep 2009 | JPY | 1,900 | 1,915 | 1,830 | 1,853 | 1,853 | -26 (-1.38%) | 4,942,000 |
16 Sep 2009 | JPY | 1,936 | 1,965 | 1,877 | 1,879 | 1,879 | -30 (-1.57%) | 3,816,000 |
15 Sep 2009 | JPY | 1,906 | 1,923 | 1,882 | 1,909 | 1,909 | +33 (+1.76%) | 2,909,000 |
14 Sep 2009 | JPY | 1,943 | 1,954 | 1,876 | 1,876 | 1,876 | -65 (-3.35%) | 3,901,000 |
11 Sep 2009 | JPY | 1,994 | 2,010 | 1,929 | 1,941 | 1,941 | -43 (-2.17%) | 6,727,000 |
10 Sep 2009 | JPY | 1,984 | 2,025 | 1,977 | 1,984 | 1,984 | +16 (+0.81%) | 3,484,000 |
9 Sep 2009 | JPY | 1,960 | 1,996 | 1,951 | 1,968 | 1,968 | +7 (+0.36%) | 3,601,000 |
8 Sep 2009 | JPY | 1,969 | 1,970 | 1,933 | 1,961 | 1,961 | +11 (+0.56%) | 3,648,000 |
7 Sep 2009 | JPY | 1,910 | 1,951 | 1,902 | 1,950 | 1,950 | +80 (+4.28%) | 4,226,000 |
4 Sep 2009 | JPY | 1,872 | 1,906 | 1,857 | 1,870 | 1,870 | -10 (-0.53%) | 4,083,000 |
3 Sep 2009 | JPY | 1,891 | 1,921 | 1,878 | 1,880 | 1,880 | -35 (-1.83%) | 3,597,000 |
2 Sep 2009 | JPY | 1,916 | 1,922 | 1,900 | 1,915 | 1,915 | -44 (-2.25%) | 5,064,000 |
31 Aug 2009 | JPY | 2,030 | 2,040 | 1,952 | 1,959 | 1,959 | -51 (-2.54%) | 7,130,000 |
28 Aug 2009 | JPY | 2,045 | 2,055 | 1,987 | 2,010 | 2,010 | -10 (-0.50%) | 4,060,000 |
27 Aug 2009 | JPY | 1,997 | 2,035 | 1,977 | 2,020 | 2,020 | +15 (+0.75%) | 6,477,000 |
26 Aug 2009 | JPY | 1,968 | 2,015 | 1,961 | 2,005 | 2,005 | +67 (+3.46%) | 5,142,000 |
25 Aug 2009 | JPY | 1,978 | 1,991 | 1,935 | 1,938 | 1,938 | -54 (-2.71%) | 8,056,000 |
24 Aug 2009 | JPY | 2,045 | 2,050 | 1,984 | 1,992 | 1,992 | -3 (-0.15%) | 5,134,000 |
21 Aug 2009 | JPY | 2,035 | 2,075 | 1,981 | 1,995 | 1,995 | -65 (-3.16%) | 6,238,000 |
20 Aug 2009 | JPY | 2,005 | 2,065 | 1,983 | 2,060 | 2,060 | +87 (+4.41%) | 4,177,000 |
19 Aug 2009 | JPY | 2,040 | 2,045 | 1,965 | 1,973 | 1,973 | -82 (-3.99%) | 7,191,000 |
18 Aug 2009 | JPY | 1,981 | 2,065 | 1,975 | 2,055 | 2,055 | +40 (+1.99%) | 6,585,000 |
17 Aug 2009 | JPY | 2,100 | 2,120 | 2,010 | 2,015 | 2,015 | -125 (-5.84%) | 7,826,000 |
14 Aug 2009 | JPY | 2,120 | 2,165 | 2,110 | 2,140 | 2,140 | +60 (+2.88%) | 6,036,000 |
13 Aug 2009 | JPY | 2,050 | 2,115 | 2,035 | 2,080 | 2,080 | +60 (+2.97%) | 6,771,000 |
12 Aug 2009 | JPY | 1,964 | 2,035 | 1,961 | 2,020 | 2,020 | +26 (+1.30%) | 5,548,000 |
11 Aug 2009 | JPY | 1,976 | 2,005 | 1,969 | 1,994 | 1,994 | +13 (+0.66%) | 3,419,000 |