Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | JPY | 2,250 | 2,265 | 2,240 | 2,240 | 2,240 | 0.0 (0.0%) | 685,000 |
25 Dec 2009 | JPY | 2,235 | 2,250 | 2,230 | 2,240 | 2,240 | -5 (-0.22%) | 435,100 |
24 Dec 2009 | JPY | 2,240 | 2,250 | 2,215 | 2,245 | 2,245 | +10 (+0.45%) | 812,200 |
22 Dec 2009 | JPY | 2,250 | 2,250 | 2,235 | 2,235 | 2,235 | 0.0 (0.0%) | 821,100 |
21 Dec 2009 | JPY | 2,260 | 2,265 | 2,235 | 2,235 | 2,235 | -25 (-1.11%) | 888,100 |
18 Dec 2009 | JPY | 2,265 | 2,270 | 2,240 | 2,260 | 2,260 | 0.0 (0.0%) | 1,439,400 |
17 Dec 2009 | JPY | 2,285 | 2,290 | 2,250 | 2,260 | 2,260 | -20 (-0.88%) | 1,584,700 |
16 Dec 2009 | JPY | 2,255 | 2,310 | 2,255 | 2,280 | 2,280 | +30 (+1.33%) | 2,064,400 |
15 Dec 2009 | JPY | 2,235 | 2,265 | 2,235 | 2,250 | 2,250 | +20 (+0.90%) | 1,407,000 |
14 Dec 2009 | JPY | 2,250 | 2,255 | 2,205 | 2,230 | 2,230 | -20 (-0.89%) | 1,663,900 |
11 Dec 2009 | JPY | 2,255 | 2,260 | 2,230 | 2,250 | 2,250 | -5 (-0.22%) | 2,142,100 |
10 Dec 2009 | JPY | 2,265 | 2,275 | 2,245 | 2,255 | 2,255 | +15 (+0.67%) | 1,765,100 |
9 Dec 2009 | JPY | 2,250 | 2,270 | 2,240 | 2,240 | 2,240 | -10 (-0.44%) | 1,823,500 |
8 Dec 2009 | JPY | 2,240 | 2,260 | 2,235 | 2,250 | 2,250 | +20 (+0.90%) | 1,817,500 |
7 Dec 2009 | JPY | 2,230 | 2,245 | 2,225 | 2,230 | 2,230 | +5 (+0.22%) | 1,189,800 |
4 Dec 2009 | JPY | 2,235 | 2,245 | 2,220 | 2,225 | 2,225 | -5 (-0.22%) | 1,806,800 |
3 Dec 2009 | JPY | 2,180 | 2,230 | 2,175 | 2,230 | 2,230 | +55 (+2.53%) | 2,578,600 |
2 Dec 2009 | JPY | 2,175 | 2,190 | 2,140 | 2,175 | 2,175 | -20 (-0.91%) | 2,894,500 |
1 Dec 2009 | JPY | 2,200 | 2,200 | 2,180 | 2,195 | 2,195 | -15 (-0.68%) | 1,950,900 |
30 Nov 2009 | JPY | 2,160 | 2,210 | 2,160 | 2,210 | 2,210 | +55 (+2.55%) | 2,594,900 |
27 Nov 2009 | JPY | 2,140 | 2,165 | 2,130 | 2,155 | 2,155 | +20 (+0.94%) | 2,728,700 |
26 Nov 2009 | JPY | 2,155 | 2,165 | 2,130 | 2,135 | 2,135 | -15 (-0.70%) | 1,266,600 |
25 Nov 2009 | JPY | 2,135 | 2,160 | 2,120 | 2,150 | 2,150 | +35 (+1.65%) | 1,623,200 |
24 Nov 2009 | JPY | 2,105 | 2,140 | 2,100 | 2,115 | 2,115 | +15 (+0.71%) | 2,956,900 |
20 Nov 2009 | JPY | 2,100 | 2,110 | 2,085 | 2,100 | 2,100 | 0.0 (0.0%) | 1,382,600 |
19 Nov 2009 | JPY | 2,110 | 2,110 | 2,070 | 2,100 | 2,100 | -10 (-0.47%) | 1,864,300 |
18 Nov 2009 | JPY | 2,095 | 2,110 | 2,085 | 2,110 | 2,110 | +15 (+0.72%) | 1,795,200 |
17 Nov 2009 | JPY | 2,065 | 2,105 | 2,065 | 2,095 | 2,095 | +30 (+1.45%) | 1,854,500 |
16 Nov 2009 | JPY | 2,040 | 2,075 | 2,040 | 2,065 | 2,065 | +25 (+1.23%) | 1,418,100 |
13 Nov 2009 | JPY | 2,025 | 2,040 | 2,015 | 2,040 | 2,040 | +20 (+0.99%) | 2,857,300 |