Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | JPY | 1,228 | 1,275 | 1,228 | 1,275 | 1,275 | +48 (+3.91%) | 3,387,000 |
14 May 2009 | JPY | 1,322 | 1,322 | 1,227 | 1,227 | 1,227 | -95 (-7.19%) | 5,617,000 |
13 May 2009 | JPY | 1,319 | 1,322 | 1,319 | 1,322 | 1,322 | +4 (+0.30%) | 3,663,000 |
12 May 2009 | JPY | 1,367 | 1,367 | 1,318 | 1,318 | 1,318 | -49 (-3.58%) | 5,249,000 |
11 May 2009 | JPY | 1,289 | 1,367 | 1,289 | 1,367 | 1,367 | +79 (+6.13%) | 6,301,000 |
8 May 2009 | JPY | 1,302 | 1,302 | 1,288 | 1,288 | 1,288 | -14 (-1.08%) | 5,800,000 |
7 May 2009 | JPY | 1,294 | 1,302 | 1,294 | 1,302 | 1,302 | +103 (+8.59%) | 7,628,000 |
1 May 2009 | JPY | 1,178 | 1,199 | 1,178 | 1,199 | 1,199 | +24 (+2.04%) | 4,048,000 |
30 Apr 2009 | JPY | 1,128 | 1,175 | 1,128 | 1,175 | 1,175 | +47 (+4.17%) | 4,452,000 |
28 Apr 2009 | JPY | 1,183 | 1,183 | 1,128 | 1,128 | 1,128 | -55 (-4.65%) | 3,796,000 |
27 Apr 2009 | JPY | 1,195 | 1,195 | 1,183 | 1,183 | 1,183 | -12 (-1.00%) | 6,305,000 |
24 Apr 2009 | JPY | 1,232 | 1,232 | 1,195 | 1,195 | 1,195 | -28 (-2.29%) | 5,444,000 |
23 Apr 2009 | JPY | 1,183 | 1,223 | 1,183 | 1,223 | 1,223 | +23 (+1.92%) | 3,338,000 |
22 Apr 2009 | JPY | 1,220.278 | 1,220.278 | 1,200 | 1,200 | 1,200 | -13 (-1.07%) | 3,448,000 |
21 Apr 2009 | JPY | 1,185 | 1,213 | 1,185 | 1,213 | 1,213 | -36 (-2.88%) | 4,090,000 |
20 Apr 2009 | JPY | 1,248 | 1,249 | 1,248 | 1,249 | 1,249 | -13 (-1.03%) | 5,996,000 |
17 Apr 2009 | JPY | 1,229 | 1,262 | 1,229 | 1,262 | 1,262 | +33 (+2.69%) | 4,942,000 |
16 Apr 2009 | JPY | 1,241 | 1,241 | 1,229 | 1,229 | 1,229 | -12 (-0.97%) | 6,259,000 |
15 Apr 2009 | JPY | 1,265 | 1,265 | 1,241 | 1,241 | 1,241 | -24 (-1.90%) | 5,528,000 |
14 Apr 2009 | JPY | 1,279 | 1,279 | 1,265 | 1,265 | 1,265 | -75 (-5.60%) | 8,569,000 |
13 Apr 2009 | JPY | 1,330 | 1,340 | 1,330 | 1,340 | 1,340 | +19 (+1.44%) | 6,269,000 |
10 Apr 2009 | JPY | 1,337 | 1,337 | 1,321 | 1,321 | 1,321 | +27 (+2.09%) | 6,838,000 |
9 Apr 2009 | JPY | 1,248 | 1,294 | 1,248 | 1,294 | 1,294 | +95 (+7.92%) | 8,033,000 |
8 Apr 2009 | JPY | 1,198 | 1,199 | 1,198 | 1,199 | 1,199 | -75 (-5.89%) | 5,571,000 |
7 Apr 2009 | JPY | 1,254 | 1,274 | 1,254 | 1,274 | 1,274 | +19 (+1.51%) | 6,304,000 |
6 Apr 2009 | JPY | 1,300 | 1,300 | 1,255 | 1,255 | 1,255 | -5 (-0.40%) | 5,752,000 |
3 Apr 2009 | JPY | 1,244 | 1,260 | 1,244 | 1,260 | 1,260 | +61 (+5.09%) | 7,921,000 |
2 Apr 2009 | JPY | 1,140 | 1,199 | 1,140 | 1,199 | 1,199 | +59 (+5.18%) | 8,231,000 |
1 Apr 2009 | JPY | 1,083 | 1,140 | 1,083 | 1,140 | 1,140 | +57 (+5.26%) | 5,868,000 |
31 Mar 2009 | JPY | 1,119 | 1,119 | 1,083 | 1,083 | 1,083 | -36 (-3.22%) | 7,397,000 |