Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | JPY | 1,698 | 1,698 | 1,643 | 1,653 | 1,653 | -19 (-1.14%) | 173,000 |
4 Nov 2009 | JPY | 1,709 | 1,709 | 1,667 | 1,672 | 1,672 | -38 (-2.22%) | 146,500 |
2 Nov 2009 | JPY | 1,640 | 1,721 | 1,609 | 1,710 | 1,710 | +130 (+8.23%) | 223,200 |
30 Oct 2009 | JPY | 1,604 | 1,604 | 1,573 | 1,580 | 1,580 | -4 (-0.25%) | 90,600 |
29 Oct 2009 | JPY | 1,536 | 1,593 | 1,536 | 1,584 | 1,584 | +18 (+1.15%) | 210,700 |
28 Oct 2009 | JPY | 1,558 | 1,575 | 1,538 | 1,566 | 1,566 | +14 (+0.90%) | 108,100 |
27 Oct 2009 | JPY | 1,566 | 1,567 | 1,533 | 1,552 | 1,552 | -19 (-1.21%) | 101,200 |
26 Oct 2009 | JPY | 1,563 | 1,577 | 1,539 | 1,571 | 1,571 | +9 (+0.58%) | 75,100 |
23 Oct 2009 | JPY | 1,578 | 1,605 | 1,551 | 1,562 | 1,562 | -17 (-1.08%) | 135,200 |
22 Oct 2009 | JPY | 1,581 | 1,583 | 1,548 | 1,579 | 1,579 | -2 (-0.13%) | 126,300 |
21 Oct 2009 | JPY | 1,601 | 1,605 | 1,565 | 1,581 | 1,581 | -15 (-0.94%) | 138,700 |
20 Oct 2009 | JPY | 1,582 | 1,616 | 1,575 | 1,596 | 1,596 | +31 (+1.98%) | 106,800 |
19 Oct 2009 | JPY | 1,543 | 1,572 | 1,535 | 1,565 | 1,565 | +3 (+0.19%) | 146,900 |
16 Oct 2009 | JPY | 1,549 | 1,571 | 1,549 | 1,562 | 1,562 | -3 (-0.19%) | 82,800 |
15 Oct 2009 | JPY | 1,570 | 1,574 | 1,540 | 1,565 | 1,565 | +18 (+1.16%) | 80,800 |
14 Oct 2009 | JPY | 1,520 | 1,559 | 1,520 | 1,547 | 1,547 | +4 (+0.26%) | 153,000 |
13 Oct 2009 | JPY | 1,568 | 1,570 | 1,531 | 1,543 | 1,543 | +5 (+0.33%) | 155,700 |
9 Oct 2009 | JPY | 1,529 | 1,543 | 1,499 | 1,538 | 1,538 | +21 (+1.38%) | 124,400 |
8 Oct 2009 | JPY | 1,491 | 1,533 | 1,467 | 1,517 | 1,517 | +24 (+1.61%) | 143,800 |
7 Oct 2009 | JPY | 1,446 | 1,500 | 1,446 | 1,493 | 1,493 | +27 (+1.84%) | 177,600 |
6 Oct 2009 | JPY | 1,451 | 1,470 | 1,428 | 1,466 | 1,466 | -5 (-0.34%) | 176,300 |
5 Oct 2009 | JPY | 1,460 | 1,495 | 1,460 | 1,471 | 1,471 | +1 (+0.07%) | 124,800 |
2 Oct 2009 | JPY | 1,468 | 1,477 | 1,438 | 1,470 | 1,470 | -18 (-1.21%) | 168,500 |
1 Oct 2009 | JPY | 1,500 | 1,519 | 1,483 | 1,488 | 1,488 | -24 (-1.59%) | 131,400 |
30 Sep 2009 | JPY | 1,479 | 1,523 | 1,479 | 1,512 | 1,512 | +3 (+0.20%) | 139,100 |
29 Sep 2009 | JPY | 1,495 | 1,516 | 1,467 | 1,509 | 1,509 | +18 (+1.21%) | 169,300 |
28 Sep 2009 | JPY | 1,498 | 1,507 | 1,467 | 1,491 | 1,491 | +4 (+0.27%) | 134,000 |
25 Sep 2009 | JPY | 1,530 | 1,530 | 1,472 | 1,487 | 1,487 | -43 (-2.81%) | 233,500 |
24 Sep 2009 | JPY | 1,509 | 1,530 | 1,488 | 1,530 | 1,530 | +22 (+1.46%) | 213,100 |
18 Sep 2009 | JPY | 1,546 | 1,547 | 1,497 | 1,508 | 1,508 | -18 (-1.18%) | 159,700 |