Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | JPY | 2,440 | 2,445 | 2,400 | 2,400 | 2,400 | -75 (-3.03%) | 437,100 |
29 Dec 2009 | JPY | 2,455 | 2,475 | 2,450 | 2,475 | 2,475 | +25 (+1.02%) | 272,800 |
28 Dec 2009 | JPY | 2,460 | 2,470 | 2,450 | 2,450 | 2,450 | -15 (-0.61%) | 352,100 |
25 Dec 2009 | JPY | 2,455 | 2,475 | 2,455 | 2,465 | 2,465 | -15 (-0.60%) | 269,100 |
24 Dec 2009 | JPY | 2,490 | 2,505 | 2,480 | 2,480 | 2,480 | -15 (-0.60%) | 326,900 |
22 Dec 2009 | JPY | 2,480 | 2,505 | 2,480 | 2,495 | 2,495 | +25 (+1.01%) | 356,400 |
21 Dec 2009 | JPY | 2,480 | 2,490 | 2,470 | 2,470 | 2,470 | -20 (-0.80%) | 373,700 |
18 Dec 2009 | JPY | 2,500 | 2,510 | 2,480 | 2,490 | 2,490 | -5 (-0.20%) | 546,900 |
17 Dec 2009 | JPY | 2,545 | 2,545 | 2,495 | 2,495 | 2,495 | -35 (-1.38%) | 622,700 |
16 Dec 2009 | JPY | 2,490 | 2,570 | 2,490 | 2,530 | 2,530 | +45 (+1.81%) | 588,400 |
15 Dec 2009 | JPY | 2,430 | 2,505 | 2,410 | 2,485 | 2,485 | +5 (+0.20%) | 634,700 |
14 Dec 2009 | JPY | 2,495 | 2,495 | 2,460 | 2,480 | 2,480 | -30 (-1.20%) | 566,900 |
11 Dec 2009 | JPY | 2,530 | 2,530 | 2,495 | 2,510 | 2,510 | -30 (-1.18%) | 712,900 |
10 Dec 2009 | JPY | 2,565 | 2,570 | 2,510 | 2,540 | 2,540 | -5 (-0.20%) | 542,300 |
9 Dec 2009 | JPY | 2,530 | 2,570 | 2,525 | 2,545 | 2,545 | +5 (+0.20%) | 397,500 |
8 Dec 2009 | JPY | 2,550 | 2,590 | 2,535 | 2,540 | 2,540 | +5 (+0.20%) | 494,400 |
7 Dec 2009 | JPY | 2,575 | 2,590 | 2,525 | 2,535 | 2,535 | -15 (-0.59%) | 385,300 |
4 Dec 2009 | JPY | 2,585 | 2,595 | 2,535 | 2,550 | 2,550 | -45 (-1.73%) | 400,800 |
3 Dec 2009 | JPY | 2,545 | 2,595 | 2,525 | 2,595 | 2,595 | +70 (+2.77%) | 597,600 |
2 Dec 2009 | JPY | 2,525 | 2,545 | 2,510 | 2,525 | 2,525 | -20 (-0.79%) | 523,500 |
1 Dec 2009 | JPY | 2,575 | 2,575 | 2,505 | 2,545 | 2,545 | -40 (-1.55%) | 784,700 |
30 Nov 2009 | JPY | 2,515 | 2,585 | 2,510 | 2,585 | 2,585 | +75 (+2.99%) | 610,500 |
27 Nov 2009 | JPY | 2,490 | 2,540 | 2,490 | 2,510 | 2,510 | +5 (+0.20%) | 754,700 |
26 Nov 2009 | JPY | 2,520 | 2,550 | 2,500 | 2,505 | 2,505 | -35 (-1.38%) | 499,000 |
25 Nov 2009 | JPY | 2,475 | 2,540 | 2,465 | 2,540 | 2,540 | +65 (+2.63%) | 569,200 |
24 Nov 2009 | JPY | 2,490 | 2,525 | 2,470 | 2,475 | 2,475 | -35 (-1.39%) | 617,100 |
20 Nov 2009 | JPY | 2,500 | 2,520 | 2,490 | 2,510 | 2,510 | +15 (+0.60%) | 463,700 |
19 Nov 2009 | JPY | 2,500 | 2,520 | 2,455 | 2,495 | 2,495 | -10 (-0.40%) | 601,200 |
18 Nov 2009 | JPY | 2,495 | 2,515 | 2,485 | 2,505 | 2,505 | +10 (+0.40%) | 480,200 |
17 Nov 2009 | JPY | 2,475 | 2,495 | 2,455 | 2,495 | 2,495 | +30 (+1.22%) | 425,500 |