Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | JPY | 2,030 | 2,070 | 2,030 | 2,060 | 2,060 | +10 (+0.49%) | 201,800 |
30 Sep 2009 | JPY | 2,020 | 2,065 | 2,015 | 2,050 | 2,050 | +40 (+1.99%) | 213,600 |
29 Sep 2009 | JPY | 2,035 | 2,040 | 2,005 | 2,010 | 2,010 | -85 (-4.06%) | 233,200 |
28 Sep 2009 | JPY | 2,055 | 2,100 | 2,050 | 2,095 | 2,095 | +25 (+1.21%) | 178,400 |
25 Sep 2009 | JPY | 2,085 | 2,100 | 2,050 | 2,070 | 2,070 | -20 (-0.96%) | 182,600 |
24 Sep 2009 | JPY | 2,090 | 2,110 | 2,065 | 2,090 | 2,090 | +60 (+2.96%) | 304,600 |
21 Sep 2009 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 2,035 | 2,035 | 2,005 | 2,030 | 2,030 | 0.0 (0.0%) | 166,000 |
17 Sep 2009 | JPY | 2,020 | 2,030 | 1,995 | 2,030 | 2,030 | +20 (+1.00%) | 198,000 |
16 Sep 2009 | JPY | 2,050 | 2,075 | 2,005 | 2,010 | 2,010 | -65 (-3.13%) | 203,000 |
15 Sep 2009 | JPY | 2,060 | 2,085 | 2,055 | 2,075 | 2,075 | +40 (+1.97%) | 209,200 |
14 Sep 2009 | JPY | 2,035 | 2,040 | 2,010 | 2,035 | 2,035 | -20 (-0.97%) | 215,200 |
11 Sep 2009 | JPY | 2,065 | 2,090 | 2,050 | 2,055 | 2,055 | -40 (-1.91%) | 234,400 |
10 Sep 2009 | JPY | 2,085 | 2,105 | 2,085 | 2,095 | 2,095 | +30 (+1.45%) | 96,800 |
9 Sep 2009 | JPY | 2,055 | 2,065 | 2,040 | 2,065 | 2,065 | -10 (-0.48%) | 130,200 |
8 Sep 2009 | JPY | 2,060 | 2,085 | 2,060 | 2,075 | 2,075 | +5 (+0.24%) | 111,200 |
7 Sep 2009 | JPY | 2,090 | 2,090 | 2,065 | 2,070 | 2,070 | -10 (-0.48%) | 114,600 |
4 Sep 2009 | JPY | 2,085 | 2,110 | 2,080 | 2,080 | 2,080 | -20 (-0.95%) | 153,000 |
3 Sep 2009 | JPY | 2,100 | 2,120 | 2,090 | 2,100 | 2,100 | -25 (-1.18%) | 156,600 |
2 Sep 2009 | JPY | 2,130 | 2,135 | 2,100 | 2,125 | 2,125 | -35 (-1.62%) | 185,800 |
31 Aug 2009 | JPY | 2,140 | 2,190 | 2,135 | 2,160 | 2,160 | +45 (+2.13%) | 219,800 |
28 Aug 2009 | JPY | 2,105 | 2,130 | 2,090 | 2,115 | 2,115 | +30 (+1.44%) | 235,000 |
27 Aug 2009 | JPY | 2,110 | 2,110 | 2,065 | 2,085 | 2,085 | -20 (-0.95%) | 164,800 |
26 Aug 2009 | JPY | 2,110 | 2,130 | 2,085 | 2,105 | 2,105 | +10 (+0.48%) | 332,800 |
25 Aug 2009 | JPY | 2,060 | 2,105 | 2,060 | 2,095 | 2,095 | +55 (+2.70%) | 290,000 |
24 Aug 2009 | JPY | 2,015 | 2,060 | 2,015 | 2,040 | 2,040 | +20 (+0.99%) | 183,000 |
21 Aug 2009 | JPY | 2,035 | 2,045 | 1,990 | 2,020 | 2,020 | 0.0 (0.0%) | 258,000 |
20 Aug 2009 | JPY | 1,980 | 2,020 | 1,975 | 2,020 | 2,020 | +60 (+3.06%) | 252,600 |
19 Aug 2009 | JPY | 1,970 | 1,980 | 1,955 | 1,960 | 1,960 | -10 (-0.51%) | 118,800 |
18 Aug 2009 | JPY | 1,960 | 1,975 | 1,955 | 1,970 | 1,970 | -5 (-0.25%) | 128,000 |