Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | JPY | 2,685 | 2,740 | 2,685 | 2,740 | 2,740 | +35 (+1.29%) | 240,300 |
29 Sep 2009 | JPY | 2,730 | 2,730 | 2,685 | 2,705 | 2,705 | -25 (-0.92%) | 365,700 |
28 Sep 2009 | JPY | 2,710 | 2,775 | 2,710 | 2,730 | 2,730 | +5 (+0.18%) | 452,500 |
25 Sep 2009 | JPY | 2,770 | 2,770 | 2,705 | 2,725 | 2,725 | -50 (-1.80%) | 267,200 |
24 Sep 2009 | JPY | 2,760 | 2,780 | 2,735 | 2,775 | 2,775 | +55 (+2.02%) | 415,000 |
18 Sep 2009 | JPY | 2,705 | 2,730 | 2,695 | 2,720 | 2,720 | +20 (+0.74%) | 389,900 |
17 Sep 2009 | JPY | 2,715 | 2,720 | 2,685 | 2,700 | 2,700 | -5 (-0.18%) | 335,500 |
16 Sep 2009 | JPY | 2,735 | 2,750 | 2,695 | 2,705 | 2,705 | -30 (-1.10%) | 445,200 |
15 Sep 2009 | JPY | 2,745 | 2,755 | 2,730 | 2,735 | 2,735 | -10 (-0.36%) | 306,300 |
14 Sep 2009 | JPY | 2,765 | 2,765 | 2,730 | 2,745 | 2,745 | -15 (-0.54%) | 314,200 |
11 Sep 2009 | JPY | 2,795 | 2,800 | 2,750 | 2,760 | 2,760 | -35 (-1.25%) | 466,500 |
10 Sep 2009 | JPY | 2,765 | 2,815 | 2,765 | 2,795 | 2,795 | +30 (+1.08%) | 257,400 |
9 Sep 2009 | JPY | 2,790 | 2,795 | 2,765 | 2,765 | 2,765 | -30 (-1.07%) | 214,800 |
8 Sep 2009 | JPY | 2,805 | 2,810 | 2,790 | 2,795 | 2,795 | -15 (-0.53%) | 195,600 |
7 Sep 2009 | JPY | 2,805 | 2,820 | 2,800 | 2,810 | 2,810 | 0.0 (0.0%) | 152,900 |
4 Sep 2009 | JPY | 2,815 | 2,825 | 2,805 | 2,810 | 2,810 | -10 (-0.35%) | 287,200 |
3 Sep 2009 | JPY | 2,805 | 2,830 | 2,805 | 2,820 | 2,820 | 0.0 (0.0%) | 260,300 |
2 Sep 2009 | JPY | 2,840 | 2,845 | 2,810 | 2,820 | 2,820 | -60 (-2.08%) | 396,300 |
31 Aug 2009 | JPY | 2,825 | 2,895 | 2,825 | 2,880 | 2,880 | +60 (+2.13%) | 574,700 |
28 Aug 2009 | JPY | 2,815 | 2,835 | 2,805 | 2,820 | 2,820 | +5 (+0.18%) | 268,900 |
27 Aug 2009 | JPY | 2,830 | 2,835 | 2,795 | 2,815 | 2,815 | -15 (-0.53%) | 317,900 |
26 Aug 2009 | JPY | 2,850 | 2,855 | 2,830 | 2,830 | 2,830 | -10 (-0.35%) | 197,800 |
25 Aug 2009 | JPY | 2,825 | 2,845 | 2,825 | 2,840 | 2,840 | 0.0 (0.0%) | 151,500 |
24 Aug 2009 | JPY | 2,815 | 2,865 | 2,810 | 2,840 | 2,840 | +30 (+1.07%) | 223,800 |
21 Aug 2009 | JPY | 2,815 | 2,825 | 2,780 | 2,810 | 2,810 | -20 (-0.71%) | 208,200 |
20 Aug 2009 | JPY | 2,805 | 2,840 | 2,790 | 2,830 | 2,830 | +35 (+1.25%) | 214,400 |
19 Aug 2009 | JPY | 2,815 | 2,815 | 2,795 | 2,795 | 2,795 | -15 (-0.53%) | 169,400 |
18 Aug 2009 | JPY | 2,800 | 2,820 | 2,800 | 2,810 | 2,810 | +5 (+0.18%) | 221,500 |
17 Aug 2009 | JPY | 2,850 | 2,855 | 2,805 | 2,805 | 2,805 | -50 (-1.75%) | 370,600 |
14 Aug 2009 | JPY | 2,850 | 2,875 | 2,845 | 2,855 | 2,855 | +5 (+0.18%) | 307,100 |