Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | JPY | 3,495 | 3,495 | 3,346.6668 | 3,346.6668 | 3,346.6668 | -146.667 (-4.20%) | 2,825,400 |
17 Feb 2009 | JPY | 3,550 | 3,550 | 3,493.3333 | 3,493.3333 | 3,493.3333 | -56.667 (-1.60%) | 1,927,200 |
16 Feb 2009 | JPY | 3,710 | 3,710 | 3,550 | 3,550 | 3,550 | -160 (-4.31%) | 2,702,400 |
13 Feb 2009 | JPY | 3,633.3333 | 3,710 | 3,633.3333 | 3,710 | 3,710 | +76.667 (+2.11%) | 3,218,700 |
12 Feb 2009 | JPY | 3,820 | 3,820 | 3,633.3333 | 3,633.3333 | 3,633.3333 | -283.334 (-7.23%) | 2,757,000 |
10 Feb 2009 | JPY | 3,796.6668 | 3,916.6668 | 3,760 | 3,916.6668 | 3,916.6668 | +200 (+5.38%) | 1,954,500 |
9 Feb 2009 | JPY | 3,766.6668 | 3,766.6668 | 3,716.6668 | 3,716.6668 | 3,716.6668 | -50 (-1.33%) | 2,737,500 |
6 Feb 2009 | JPY | 3,620 | 3,766.6668 | 3,620 | 3,766.6668 | 3,766.6668 | +146.667 (+4.05%) | 2,531,400 |
5 Feb 2009 | JPY | 3,723.3333 | 3,723.3333 | 3,620 | 3,620 | 3,620 | -103.333 (-2.78%) | 2,777,700 |
4 Feb 2009 | JPY | 3,673.3333 | 3,723.3333 | 3,673.3333 | 3,723.3333 | 3,723.3333 | +50 (+1.36%) | 2,802,600 |
3 Feb 2009 | JPY | 3,816.6668 | 3,816.6668 | 3,673.3333 | 3,673.3333 | 3,673.3333 | -143.333 (-3.76%) | 2,658,900 |
2 Feb 2009 | JPY | 3,846.6668 | 3,846.6668 | 3,816.6668 | 3,816.6668 | 3,816.6668 | -30 (-0.78%) | 2,746,200 |
30 Jan 2009 | JPY | 3,763.3333 | 3,846.6668 | 3,763.3333 | 3,846.6668 | 3,846.6668 | +83.334 (+2.21%) | 2,601,300 |
29 Jan 2009 | JPY | 3,756.6668 | 3,763.3333 | 3,756.6668 | 3,763.3333 | 3,763.3333 | +6.667 (+0.18%) | 4,425,300 |
28 Jan 2009 | JPY | 3,800 | 3,800 | 3,756.6668 | 3,756.6668 | 3,756.6668 | -43.333 (-1.14%) | 2,334,600 |
27 Jan 2009 | JPY | 3,700 | 3,800 | 3,700 | 3,800 | 3,800 | +100 (+2.70%) | 3,019,500 |
26 Jan 2009 | JPY | 3,660 | 3,700 | 3,660 | 3,700 | 3,700 | +40 (+1.09%) | 2,678,100 |
23 Jan 2009 | JPY | 3,920 | 3,920 | 3,660 | 3,660 | 3,660 | -260 (-6.63%) | 2,280,000 |
22 Jan 2009 | JPY | 3,646.6668 | 3,920 | 3,646.6668 | 3,920 | 3,920 | +273.333 (+7.50%) | 3,414,000 |
21 Jan 2009 | JPY | 3,730 | 3,730 | 3,646.6668 | 3,646.6668 | 3,646.6668 | -83.333 (-2.23%) | 8,571,600 |
20 Jan 2009 | JPY | 3,853.3333 | 3,853.3333 | 3,730 | 3,730 | 3,730 | -123.333 (-3.20%) | 2,624,100 |
19 Jan 2009 | JPY | 3,790 | 3,853.3333 | 3,790 | 3,853.3333 | 3,853.3333 | +63.333 (+1.67%) | 2,737,500 |
16 Jan 2009 | JPY | 3,720 | 3,790 | 3,720 | 3,790 | 3,790 | +70 (+1.88%) | 3,808,500 |
15 Jan 2009 | JPY | 4,090 | 4,090 | 3,720 | 3,720 | 3,720 | -370 (-9.05%) | 7,278,600 |
14 Jan 2009 | JPY | 4,216.6665 | 4,216.6665 | 4,090 | 4,090 | 4,090 | -126.666 (-3.00%) | 2,179,200 |
13 Jan 2009 | JPY | 4,241.3335 | 4,241.3335 | 4,216.6665 | 4,216.6665 | 4,216.6665 | -6.667 (-0.16%) | 6,482,400 |
9 Jan 2009 | JPY | 4,084.3333 | 4,223.3335 | 4,084.3333 | 4,223.3335 | 4,223.3335 | +143.333 (+3.51%) | 3,736,800 |
8 Jan 2009 | JPY | 4,086.6668 | 4,086.6668 | 4,080 | 4,080 | 4,080 | -6.667 (-0.16%) | 2,234,400 |
7 Jan 2009 | JPY | 4,103.3335 | 4,103.3335 | 4,086.6668 | 4,086.6668 | 4,086.6668 | -273.333 (-6.27%) | 3,557,700 |
6 Jan 2009 | JPY | 4,540 | 4,540 | 4,360 | 4,360 | 4,360 | -70 (-1.58%) | 2,658,900 |