Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2009 | JPY | 1,744 | 1,758 | 1,723 | 1,749 | 1,749 | +35 (+2.04%) | 3,816,000 |
25 Jun 2009 | JPY | 1,648 | 1,733 | 1,621 | 1,714 | 1,714 | +94 (+5.80%) | 6,316,000 |
24 Jun 2009 | JPY | 1,607 | 1,630 | 1,606 | 1,620 | 1,620 | -72 (-4.26%) | 8,237,000 |
23 Jun 2009 | JPY | 1,705 | 1,708 | 1,685 | 1,692 | 1,692 | -56 (-3.20%) | 8,755,000 |
22 Jun 2009 | JPY | 1,750 | 1,761 | 1,736 | 1,748 | 1,748 | +26 (+1.51%) | 6,367,000 |
19 Jun 2009 | JPY | 1,743 | 1,756 | 1,700 | 1,722 | 1,722 | +20 (+1.18%) | 5,985,000 |
18 Jun 2009 | JPY | 1,687 | 1,702 | 1,681 | 1,702 | 1,702 | +13 (+0.77%) | 4,183,000 |
17 Jun 2009 | JPY | 1,682 | 1,710 | 1,679 | 1,689 | 1,689 | -2 (-0.12%) | 5,702,000 |
16 Jun 2009 | JPY | 1,698 | 1,708 | 1,684 | 1,691 | 1,691 | -1 (-0.06%) | 8,847,000 |
15 Jun 2009 | JPY | 1,710 | 1,715 | 1,679 | 1,692 | 1,692 | +14 (+0.83%) | 12,440,000 |
12 Jun 2009 | JPY | 1,648 | 1,687 | 1,645 | 1,678 | 1,678 | +70 (+4.35%) | 9,430,000 |
11 Jun 2009 | JPY | 1,600 | 1,616 | 1,593 | 1,608 | 1,608 | +39 (+2.49%) | 9,073,000 |
10 Jun 2009 | JPY | 1,529 | 1,569 | 1,529 | 1,569 | 1,569 | +46 (+3.02%) | 6,678,000 |
9 Jun 2009 | JPY | 1,507 | 1,523 | 1,507 | 1,523 | 1,523 | -1 (-0.07%) | 3,929,000 |
8 Jun 2009 | JPY | 1,523 | 1,524 | 1,523 | 1,524 | 1,524 | +24 (+1.60%) | 3,299,000 |
5 Jun 2009 | JPY | 1,465.5018 | 1,500 | 1,465.5018 | 1,500 | 1,500 | +30 (+2.04%) | 3,319,000 |
4 Jun 2009 | JPY | 1,506 | 1,506 | 1,470 | 1,470 | 1,470 | -18 (-1.21%) | 3,715,000 |
3 Jun 2009 | JPY | 1,468 | 1,488 | 1,468 | 1,488 | 1,488 | +29 (+1.99%) | 5,190,000 |
2 Jun 2009 | JPY | 1,445 | 1,459 | 1,445 | 1,459 | 1,459 | +15 (+1.04%) | 8,801,000 |
1 Jun 2009 | JPY | 1,478 | 1,478 | 1,444 | 1,444 | 1,444 | -7 (-0.48%) | 8,438,000 |
29 May 2009 | JPY | 1,394 | 1,451 | 1,394 | 1,451 | 1,451 | +58 (+4.16%) | 5,748,000 |
28 May 2009 | JPY | 1,383 | 1,393 | 1,383 | 1,393 | 1,393 | +11 (+0.80%) | 5,342,000 |
27 May 2009 | JPY | 1,346 | 1,382 | 1,346 | 1,382 | 1,382 | +36 (+2.67%) | 7,483,000 |
26 May 2009 | JPY | 1,302 | 1,346 | 1,302 | 1,346 | 1,346 | +44 (+3.38%) | 6,225,000 |
25 May 2009 | JPY | 1,259 | 1,302 | 1,259 | 1,302 | 1,302 | +40 (+3.17%) | 7,596,000 |
22 May 2009 | JPY | 1,266 | 1,266 | 1,262 | 1,262 | 1,262 | -6 (-0.47%) | 3,470,000 |
21 May 2009 | JPY | 1,268 | 1,268 | 1,268 | 1,268 | 1,268 | 0.0 (0.0%) | 4,391,000 |
20 May 2009 | JPY | 1,255 | 1,268 | 1,255 | 1,268 | 1,268 | +13 (+1.04%) | 3,570,000 |
19 May 2009 | JPY | 1,215 | 1,255 | 1,215 | 1,255 | 1,255 | +40 (+3.29%) | 3,249,000 |
18 May 2009 | JPY | 1,275 | 1,275 | 1,215 | 1,215 | 1,215 | -60 (-4.71%) | 3,065,000 |