Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | JPY | 4,153.3335 | 4,236.6665 | 4,126.6665 | 4,166.6665 | 4,166.6665 | -33.334 (-0.79%) | 1,587,900 |
30 Jun 2009 | JPY | 4,190 | 4,250 | 4,183.3335 | 4,200 | 4,200 | +16.666 (+0.40%) | 1,848,000 |
29 Jun 2009 | JPY | 4,123.3335 | 4,216.6665 | 4,123.3335 | 4,183.3335 | 4,183.3335 | +50 (+1.21%) | 1,353,000 |
26 Jun 2009 | JPY | 4,083.3333 | 4,166.6665 | 4,026.6668 | 4,133.3335 | 4,133.3335 | +46.667 (+1.14%) | 1,484,100 |
25 Jun 2009 | JPY | 4,020 | 4,110 | 3,993.3333 | 4,086.6668 | 4,086.6668 | +53.334 (+1.32%) | 1,825,500 |
24 Jun 2009 | JPY | 4,056.6668 | 4,063.3333 | 4,020 | 4,033.3333 | 4,033.3333 | -50 (-1.22%) | 1,878,000 |
23 Jun 2009 | JPY | 4,100 | 4,123.3335 | 4,083.3333 | 4,083.3333 | 4,083.3333 | -133.333 (-3.16%) | 2,955,900 |
22 Jun 2009 | JPY | 4,226.6665 | 4,236.6665 | 4,193.3335 | 4,216.6665 | 4,216.6665 | +23.333 (+0.56%) | 1,257,600 |
19 Jun 2009 | JPY | 4,113.3335 | 4,193.3335 | 4,110 | 4,193.3335 | 4,193.3335 | +26.667 (+0.64%) | 1,936,200 |
18 Jun 2009 | JPY | 4,166.6665 | 4,203.3335 | 4,163.3335 | 4,166.6665 | 4,166.6665 | -90 (-2.11%) | 1,715,100 |
17 Jun 2009 | JPY | 4,230 | 4,260 | 4,216.6665 | 4,256.6665 | 4,256.6665 | +56.666 (+1.35%) | 2,011,200 |
16 Jun 2009 | JPY | 4,206.6665 | 4,256.6665 | 4,200 | 4,200 | 4,200 | -6.667 (-0.16%) | 1,841,100 |
15 Jun 2009 | JPY | 4,216.6665 | 4,260 | 4,206.6665 | 4,206.6665 | 4,206.6665 | -53.334 (-1.25%) | 1,723,500 |
12 Jun 2009 | JPY | 4,226.6665 | 4,260 | 4,206.6665 | 4,260 | 4,260 | +100 (+2.40%) | 10,092,000 |
11 Jun 2009 | JPY | 4,243.3335 | 4,243.3335 | 4,160 | 4,160 | 4,160 | -96.666 (-2.27%) | 1,675,800 |
10 Jun 2009 | JPY | 4,144.3335 | 4,256.6665 | 4,144.3335 | 4,256.6665 | 4,256.6665 | +130 (+3.15%) | 2,134,800 |
9 Jun 2009 | JPY | 4,153 | 4,153 | 4,126.6665 | 4,126.6665 | 4,126.6665 | -26.667 (-0.64%) | 1,461,000 |
8 Jun 2009 | JPY | 4,176.6665 | 4,176.6665 | 4,153.3335 | 4,153.3335 | 4,153.3335 | -6.667 (-0.16%) | 1,890,900 |
5 Jun 2009 | JPY | 4,017.6682 | 4,160 | 4,017.6682 | 4,160 | 4,160 | +130 (+3.23%) | 2,546,400 |
4 Jun 2009 | JPY | 3,973 | 4,030 | 3,973 | 4,030 | 4,030 | +76.667 (+1.94%) | 2,787,900 |
3 Jun 2009 | JPY | 3,900 | 3,953.3333 | 3,900 | 3,953.3333 | 3,953.3333 | +93.333 (+2.42%) | 2,524,500 |
2 Jun 2009 | JPY | 3,779.7671 | 3,860 | 3,779.7671 | 3,860 | 3,860 | +70 (+1.85%) | 2,867,400 |
1 Jun 2009 | JPY | 3,737.3333 | 3,790 | 3,737.3333 | 3,790 | 3,790 | +26.667 (+0.71%) | 2,292,000 |
29 May 2009 | JPY | 3,658.3333 | 3,763.3333 | 3,658.3333 | 3,763.3333 | 3,763.3333 | +106.666 (+2.92%) | 2,047,500 |
28 May 2009 | JPY | 3,712.3333 | 3,712.3333 | 3,656.6668 | 3,656.6668 | 3,656.6668 | -53.333 (-1.44%) | 1,938,300 |
27 May 2009 | JPY | 3,616.6668 | 3,710 | 3,616.6668 | 3,710 | 3,710 | +93.333 (+2.58%) | 2,010,600 |
26 May 2009 | JPY | 3,656.6668 | 3,656.6668 | 3,616.6668 | 3,616.6668 | 3,616.6668 | -40 (-1.09%) | 1,934,400 |
25 May 2009 | JPY | 3,494.6668 | 3,656.6668 | 3,494.6668 | 3,656.6668 | 3,656.6668 | +153.333 (+4.38%) | 2,650,200 |
22 May 2009 | JPY | 3,463.3333 | 3,503.3333 | 3,463.3333 | 3,503.3333 | 3,503.3333 | +33.333 (+0.96%) | 1,545,300 |
21 May 2009 | JPY | 3,520 | 3,520 | 3,470 | 3,470 | 3,470 | -50 (-1.42%) | 1,640,400 |