Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | JPY | 3,736.6668 | 3,780 | 3,700 | 3,760 | 3,760 | -13.333 (-0.35%) | 2,037,600 |
28 Sep 2009 | JPY | 3,713.3333 | 3,783.3333 | 3,676.6668 | 3,773.3333 | 3,773.3333 | +96.666 (+2.63%) | 2,665,200 |
25 Sep 2009 | JPY | 3,646.6668 | 3,703.3333 | 3,593.3333 | 3,676.6668 | 3,676.6668 | -36.666 (-0.99%) | 2,037,900 |
24 Sep 2009 | JPY | 3,613.3333 | 3,713.3333 | 3,610 | 3,713.3333 | 3,713.3333 | +186.667 (+5.29%) | 3,341,100 |
21 Sep 2009 | JPY | 3,526.6668 | 3,526.6668 | 3,526.6668 | 3,526.6668 | 3,526.6668 | 0.0 (0.0%) | 0 |
18 Sep 2009 | JPY | 3,576.6668 | 3,606.6668 | 3,526.6668 | 3,526.6668 | 3,526.6668 | -86.666 (-2.40%) | 1,862,400 |
17 Sep 2009 | JPY | 3,550 | 3,616.6668 | 3,546.6668 | 3,613.3333 | 3,613.3333 | +73.333 (+2.07%) | 1,684,200 |
16 Sep 2009 | JPY | 3,576.6668 | 3,590 | 3,506.6668 | 3,540 | 3,540 | -50 (-1.39%) | 2,154,000 |
15 Sep 2009 | JPY | 3,616.6668 | 3,616.6668 | 3,566.6668 | 3,590 | 3,590 | +23.333 (+0.65%) | 1,152,000 |
14 Sep 2009 | JPY | 3,616.6668 | 3,636.6668 | 3,566.6668 | 3,566.6668 | 3,566.6668 | -100 (-2.73%) | 1,648,200 |
11 Sep 2009 | JPY | 3,703.3333 | 3,703.3333 | 3,646.6668 | 3,666.6668 | 3,666.6668 | -16.666 (-0.45%) | 8,404,500 |
10 Sep 2009 | JPY | 3,676.6668 | 3,686.6668 | 3,636.6668 | 3,683.3333 | 3,683.3333 | +3.333 (+0.09%) | 1,348,200 |
9 Sep 2009 | JPY | 3,620 | 3,680 | 3,620 | 3,680 | 3,680 | 0.0 (0.0%) | 1,123,500 |
8 Sep 2009 | JPY | 3,623.3333 | 3,680 | 3,623.3333 | 3,680 | 3,680 | +36.667 (+1.01%) | 1,374,600 |
7 Sep 2009 | JPY | 3,676.6668 | 3,683.3333 | 3,616.6668 | 3,643.3333 | 3,643.3333 | 0.0 (0.0%) | 1,308,300 |
4 Sep 2009 | JPY | 3,656.6668 | 3,663.3333 | 3,576.6668 | 3,643.3333 | 3,643.3333 | +43.333 (+1.20%) | 2,078,700 |
3 Sep 2009 | JPY | 3,663.3333 | 3,670 | 3,600 | 3,600 | 3,600 | +100 (+2.86%) | 2,820,000 |
2 Sep 2009 | JPY | 3,480 | 3,556.6668 | 3,446.6668 | 3,500 | 3,500 | -216.667 (-5.83%) | 3,521,400 |
31 Aug 2009 | JPY | 3,670 | 3,760 | 3,670 | 3,716.6668 | 3,716.6668 | -16.666 (-0.45%) | 2,864,700 |
28 Aug 2009 | JPY | 3,810 | 3,810 | 3,706.6668 | 3,733.3333 | 3,733.3333 | -10 (-0.27%) | 1,758,000 |
27 Aug 2009 | JPY | 3,763.3333 | 3,810 | 3,733.3333 | 3,743.3333 | 3,743.3333 | -16.667 (-0.44%) | 1,745,700 |
26 Aug 2009 | JPY | 3,666.6668 | 3,780 | 3,656.6668 | 3,760 | 3,760 | +86.667 (+2.36%) | 1,921,200 |
25 Aug 2009 | JPY | 3,673.3333 | 3,740 | 3,673.3333 | 3,673.3333 | 3,673.3333 | -50 (-1.34%) | 1,641,000 |
24 Aug 2009 | JPY | 3,666.6668 | 3,723.3333 | 3,626.6668 | 3,723.3333 | 3,723.3333 | +146.667 (+4.10%) | 1,752,900 |
21 Aug 2009 | JPY | 3,566.6668 | 3,600 | 3,540 | 3,576.6668 | 3,576.6668 | -20 (-0.56%) | 1,766,400 |
20 Aug 2009 | JPY | 3,536.6668 | 3,610 | 3,523.3333 | 3,596.6668 | 3,596.6668 | +60 (+1.70%) | 1,340,100 |
19 Aug 2009 | JPY | 3,593.3333 | 3,600 | 3,523.3333 | 3,536.6668 | 3,536.6668 | -80 (-2.21%) | 1,501,500 |
18 Aug 2009 | JPY | 3,633.3333 | 3,676.6668 | 3,583.3333 | 3,616.6668 | 3,616.6668 | +6.667 (+0.18%) | 1,380,300 |
17 Aug 2009 | JPY | 3,723.3333 | 3,733.3333 | 3,610 | 3,610 | 3,610 | -133.333 (-3.56%) | 2,553,000 |
14 Aug 2009 | JPY | 3,880 | 3,880 | 3,736.6668 | 3,743.3333 | 3,743.3333 | -100 (-2.60%) | 4,675,500 |