Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2009 | JPY | 1,881 | 1,881 | 1,862 | 1,871 | 1,871 | -16 (-0.85%) | 43,100 |
22 Jun 2009 | JPY | 1,877 | 1,907 | 1,870 | 1,887 | 1,887 | -9 (-0.47%) | 73,600 |
19 Jun 2009 | JPY | 1,900 | 1,900 | 1,868 | 1,896 | 1,896 | -15 (-0.78%) | 48,900 |
18 Jun 2009 | JPY | 1,921 | 1,921 | 1,903 | 1,911 | 1,911 | -31 (-1.60%) | 37,900 |
17 Jun 2009 | JPY | 1,910 | 1,944 | 1,908 | 1,942 | 1,942 | +27 (+1.41%) | 37,000 |
16 Jun 2009 | JPY | 1,921 | 1,945 | 1,888 | 1,915 | 1,915 | -76 (-3.82%) | 79,500 |
15 Jun 2009 | JPY | 1,993 | 2,005 | 1,986 | 1,991 | 1,991 | +16 (+0.81%) | 43,400 |
12 Jun 2009 | JPY | 1,935 | 2,005 | 1,931 | 1,975 | 1,975 | +58 (+3.03%) | 121,800 |
11 Jun 2009 | JPY | 1,898 | 1,920 | 1,898 | 1,917 | 1,917 | -13 (-0.67%) | 44,000 |
10 Jun 2009 | JPY | 1,904 | 1,930 | 1,904 | 1,930 | 1,930 | +34 (+1.79%) | 64,000 |
9 Jun 2009 | JPY | 1,873 | 1,896 | 1,873 | 1,896 | 1,896 | +17 (+0.90%) | 94,200 |
8 Jun 2009 | JPY | 1,871 | 1,879 | 1,871 | 1,879 | 1,879 | +35 (+1.90%) | 65,700 |
5 Jun 2009 | JPY | 1,839.6121 | 1,844 | 1,839.6121 | 1,844 | 1,844 | +10 (+0.55%) | 52,100 |
4 Jun 2009 | JPY | 1,856 | 1,856 | 1,834 | 1,834 | 1,834 | -13 (-0.70%) | 44,300 |
3 Jun 2009 | JPY | 1,849 | 1,849 | 1,847 | 1,847 | 1,847 | +15 (+0.82%) | 66,700 |
2 Jun 2009 | JPY | 1,812.0941 | 1,832 | 1,812.0941 | 1,832 | 1,832 | +15 (+0.83%) | 76,900 |
1 Jun 2009 | JPY | 1,812 | 1,825 | 1,804 | 1,817 | 1,817 | +44 (+2.48%) | 67,500 |
29 May 2009 | JPY | 1,745 | 1,773 | 1,745 | 1,773 | 1,773 | +29 (+1.66%) | 130,200 |
28 May 2009 | JPY | 1,742 | 1,744 | 1,742 | 1,744 | 1,744 | +4 (+0.23%) | 126,200 |
27 May 2009 | JPY | 1,728 | 1,740 | 1,728 | 1,740 | 1,740 | 0.0 (0.0%) | 92,900 |
26 May 2009 | JPY | 1,712 | 1,740 | 1,712 | 1,740 | 1,740 | +77 (+4.63%) | 152,500 |
25 May 2009 | JPY | 1,603 | 1,663 | 1,603 | 1,663 | 1,663 | +56 (+3.48%) | 89,900 |
22 May 2009 | JPY | 1,628 | 1,628 | 1,607 | 1,607 | 1,607 | -3 (-0.19%) | 44,300 |
21 May 2009 | JPY | 1,628 | 1,628 | 1,610 | 1,610 | 1,610 | -23 (-1.41%) | 35,200 |
20 May 2009 | JPY | 1,562 | 1,633 | 1,562 | 1,633 | 1,633 | +72 (+4.61%) | 130,100 |
19 May 2009 | JPY | 1,535 | 1,561 | 1,535 | 1,561 | 1,561 | +10 (+0.64%) | 76,200 |
18 May 2009 | JPY | 1,554 | 1,554 | 1,551 | 1,551 | 1,551 | +16 (+1.04%) | 47,000 |
15 May 2009 | JPY | 1,550 | 1,550 | 1,535 | 1,535 | 1,535 | -20 (-1.29%) | 80,300 |
14 May 2009 | JPY | 1,571 | 1,571 | 1,555 | 1,555 | 1,555 | +72 (+4.86%) | 165,400 |
13 May 2009 | JPY | 1,471 | 1,483 | 1,471 | 1,483 | 1,483 | +35 (+2.42%) | 42,600 |