Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2010 | JPY | 4,770 | 4,823.3335 | 4,710 | 4,813.3335 | 4,813.3335 | +143.333 (+3.07%) | 3,293,700 |
10 Feb 2010 | JPY | 4,793.3335 | 4,796.6665 | 4,663.3335 | 4,670 | 4,670 | -23.334 (-0.50%) | 1,990,500 |
9 Feb 2010 | JPY | 4,673.3335 | 4,733.3335 | 4,653.3335 | 4,693.3335 | 4,693.3335 | +23.334 (+0.50%) | 2,061,300 |
8 Feb 2010 | JPY | 4,803.3335 | 4,803.3335 | 4,610 | 4,670 | 4,670 | -23.334 (-0.50%) | 1,568,100 |
5 Feb 2010 | JPY | 4,803.3335 | 4,803.3335 | 4,693.3335 | 4,693.3335 | 4,693.3335 | -210 (-4.28%) | 3,083,100 |
4 Feb 2010 | JPY | 4,870 | 4,940 | 4,870 | 4,903.3335 | 4,903.3335 | +50 (+1.03%) | 1,755,300 |
3 Feb 2010 | JPY | 4,776.6665 | 4,863.3335 | 4,760 | 4,853.3335 | 4,853.3335 | -156.667 (-3.13%) | 3,257,700 |
2 Feb 2010 | JPY | 5,050 | 5,066.6665 | 4,993.3335 | 5,010 | 5,010 | 0.0 (0.0%) | 1,456,500 |
1 Feb 2010 | JPY | 5,063.3335 | 5,073.3335 | 4,966.6665 | 5,010 | 5,010 | +3.333 (+0.07%) | 2,402,100 |
29 Jan 2010 | JPY | 5,093.3335 | 5,146.6665 | 5,000 | 5,006.6665 | 5,006.6665 | -176.667 (-3.41%) | 3,128,400 |
28 Jan 2010 | JPY | 5,013.3335 | 5,196.6665 | 4,980 | 5,183.3335 | 5,183.3335 | +236.667 (+4.78%) | 4,148,400 |
27 Jan 2010 | JPY | 4,933.3335 | 5,000 | 4,873.3335 | 4,946.6665 | 4,946.6665 | +46.666 (+0.95%) | 2,550,000 |
26 Jan 2010 | JPY | 4,993.3335 | 5,016.6665 | 4,860 | 4,900 | 4,900 | -90 (-1.80%) | 3,850,800 |
25 Jan 2010 | JPY | 4,963.3335 | 5,023.3335 | 4,936.6665 | 4,990 | 4,990 | -70 (-1.38%) | 3,480,300 |
22 Jan 2010 | JPY | 5,203.3335 | 5,223.3335 | 5,050 | 5,060 | 5,060 | -220 (-4.17%) | 4,776,600 |
21 Jan 2010 | JPY | 5,223.3335 | 5,296.6665 | 5,216.6665 | 5,280 | 5,280 | +40 (+0.76%) | 3,642,000 |
20 Jan 2010 | JPY | 5,290 | 5,293.3335 | 5,236.6665 | 5,240 | 5,240 | -33.334 (-0.63%) | 1,806,900 |
19 Jan 2010 | JPY | 5,296.6665 | 5,320 | 5,233.3335 | 5,273.3335 | 5,273.3335 | -3.333 (-0.06%) | 2,222,400 |
18 Jan 2010 | JPY | 5,336.6665 | 5,346.6665 | 5,256.6665 | 5,276.6665 | 5,276.6665 | -130 (-2.40%) | 3,691,500 |
15 Jan 2010 | JPY | 5,166.6665 | 5,413.3335 | 5,166.6665 | 5,406.6665 | 5,406.6665 | +150 (+2.85%) | 4,420,800 |
14 Jan 2010 | JPY | 5,346.6665 | 5,386.6665 | 5,240 | 5,256.6665 | 5,256.6665 | -80 (-1.50%) | 3,525,300 |
13 Jan 2010 | JPY | 5,276.6665 | 5,383.3335 | 5,203.3335 | 5,336.6665 | 5,336.6665 | -13.334 (-0.25%) | 2,966,100 |
12 Jan 2010 | JPY | 5,513.3335 | 5,516.6665 | 5,350 | 5,350 | 5,350 | -283.334 (-5.03%) | 3,778,200 |
8 Jan 2010 | JPY | 5,593.3335 | 5,650 | 5,396.6665 | 5,633.3335 | 5,633.3335 | +70 (+1.26%) | 5,675,100 |
7 Jan 2010 | JPY | 5,593.3335 | 5,650 | 5,466.6665 | 5,563.3335 | 5,563.3335 | -26.666 (-0.48%) | 1,745,700 |
6 Jan 2010 | JPY | 5,653.3335 | 5,666.6665 | 5,576.6665 | 5,590 | 5,590 | -43.334 (-0.77%) | 2,009,400 |
5 Jan 2010 | JPY | 5,736.6665 | 5,763.3335 | 5,600 | 5,633.3335 | 5,633.3335 | -186.667 (-3.21%) | 3,007,800 |
4 Jan 2010 | JPY | 5,886.6665 | 5,886.6665 | 5,803.3335 | 5,820 | 5,820 | -3.333 (-0.06%) | 1,120,800 |
30 Dec 2009 | JPY | 5,900 | 5,933.3335 | 5,820 | 5,823.3335 | 5,823.3335 | -60 (-1.02%) | 1,954,500 |
29 Dec 2009 | JPY | 5,893.3335 | 5,913.3335 | 5,820 | 5,883.3335 | 5,883.3335 | +96.667 (+1.67%) | 3,280,200 |