Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | JPY | 2,642 | 2,650 | 2,642 | 2,650 | 2,650 | +10 (+0.38%) | 383,000 |
19 May 2009 | JPY | 2,595 | 2,640 | 2,595 | 2,640 | 2,640 | +20 (+0.76%) | 439,200 |
18 May 2009 | JPY | 2,609 | 2,620 | 2,609 | 2,620 | 2,620 | -45 (-1.69%) | 199,100 |
15 May 2009 | JPY | 2,690 | 2,690 | 2,665 | 2,665 | 2,665 | -35 (-1.30%) | 238,800 |
14 May 2009 | JPY | 2,710 | 2,710 | 2,700 | 2,700 | 2,700 | -45 (-1.64%) | 256,000 |
13 May 2009 | JPY | 2,705 | 2,745 | 2,705 | 2,745 | 2,745 | +40 (+1.48%) | 275,200 |
12 May 2009 | JPY | 2,706.4478 | 2,706.4478 | 2,705 | 2,705 | 2,705 | -10 (-0.37%) | 218,100 |
11 May 2009 | JPY | 2,721 | 2,721 | 2,715 | 2,715 | 2,715 | -5 (-0.18%) | 317,600 |
8 May 2009 | JPY | 2,695 | 2,720 | 2,695 | 2,720 | 2,720 | +25 (+0.93%) | 436,700 |
7 May 2009 | JPY | 2,671.5581 | 2,695 | 2,671.5581 | 2,695 | 2,695 | +15 (+0.56%) | 365,800 |
1 May 2009 | JPY | 2,698 | 2,698 | 2,680 | 2,680 | 2,680 | -25 (-0.92%) | 508,200 |
30 Apr 2009 | JPY | 2,688 | 2,705 | 2,688 | 2,705 | 2,705 | +135 (+5.25%) | 842,100 |
28 Apr 2009 | JPY | 2,640 | 2,640 | 2,570 | 2,570 | 2,570 | -40 (-1.53%) | 395,400 |
27 Apr 2009 | JPY | 2,632.8721 | 2,632.8721 | 2,610 | 2,610 | 2,610 | -30 (-1.14%) | 340,700 |
24 Apr 2009 | JPY | 2,697.426 | 2,697.426 | 2,640 | 2,640 | 2,640 | -65 (-2.40%) | 236,700 |
23 Apr 2009 | JPY | 2,669 | 2,705 | 2,669 | 2,705 | 2,705 | +60 (+2.27%) | 439,100 |
22 Apr 2009 | JPY | 2,619 | 2,645 | 2,619 | 2,645 | 2,645 | +10 (+0.38%) | 367,100 |
21 Apr 2009 | JPY | 2,667 | 2,667 | 2,635 | 2,635 | 2,635 | -40 (-1.50%) | 454,400 |
20 Apr 2009 | JPY | 2,663 | 2,675 | 2,663 | 2,675 | 2,675 | +20 (+0.75%) | 402,600 |
17 Apr 2009 | JPY | 2,658 | 2,658 | 2,655 | 2,655 | 2,655 | 0.0 (0.0%) | 306,500 |
16 Apr 2009 | JPY | 2,711 | 2,711 | 2,655 | 2,655 | 2,655 | -55 (-2.03%) | 383,800 |
15 Apr 2009 | JPY | 2,700 | 2,710 | 2,700 | 2,710 | 2,710 | +10 (+0.37%) | 505,800 |
14 Apr 2009 | JPY | 2,704 | 2,704 | 2,700 | 2,700 | 2,700 | +25 (+0.93%) | 433,000 |
13 Apr 2009 | JPY | 2,679 | 2,679 | 2,675 | 2,675 | 2,675 | -25 (-0.93%) | 302,000 |
10 Apr 2009 | JPY | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | -10 (-0.37%) | 332,300 |
9 Apr 2009 | JPY | 2,730 | 2,730 | 2,710 | 2,710 | 2,710 | -55 (-1.99%) | 362,800 |
8 Apr 2009 | JPY | 2,718 | 2,765 | 2,718 | 2,765 | 2,765 | +40 (+1.47%) | 818,200 |
7 Apr 2009 | JPY | 2,654 | 2,725 | 2,654 | 2,725 | 2,725 | +70 (+2.64%) | 610,200 |
6 Apr 2009 | JPY | 2,697 | 2,697 | 2,655 | 2,655 | 2,655 | +5 (+0.19%) | 597,200 |
3 Apr 2009 | JPY | 2,670 | 2,670 | 2,650 | 2,650 | 2,650 | -15 (-0.56%) | 637,300 |