Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | JPY | 4,536.6665 | 4,586.6665 | 4,400 | 4,430 | 4,430 | +103.334 (+2.39%) | 1,167,900 |
30 Dec 2008 | JPY | 4,200 | 4,343.3335 | 4,156.6665 | 4,326.6665 | 4,326.6665 | +76.666 (+1.80%) | 973,500 |
29 Dec 2008 | JPY | 4,285.3335 | 4,285.3335 | 4,250 | 4,250 | 4,250 | -153.333 (-3.48%) | 1,395,600 |
26 Dec 2008 | JPY | 4,359.9399 | 4,403.3335 | 4,359.9399 | 4,403.3335 | 4,403.3335 | +136.667 (+3.20%) | 1,266,000 |
25 Dec 2008 | JPY | 4,228.6499 | 4,266.6665 | 4,228.6499 | 4,266.6665 | 4,266.6665 | -123.334 (-2.81%) | 1,352,100 |
24 Dec 2008 | JPY | 4,570.3335 | 4,570.3335 | 4,390 | 4,390 | 4,390 | -166.667 (-3.66%) | 1,612,200 |
22 Dec 2008 | JPY | 4,606.6665 | 4,606.6665 | 4,556.6665 | 4,556.6665 | 4,556.6665 | -50 (-1.09%) | 2,350,500 |
19 Dec 2008 | JPY | 4,854 | 4,854 | 4,606.6665 | 4,606.6665 | 4,606.6665 | -243.333 (-5.02%) | 3,030,300 |
18 Dec 2008 | JPY | 4,590 | 4,850 | 4,590 | 4,850 | 4,850 | +260 (+5.66%) | 3,213,000 |
17 Dec 2008 | JPY | 4,503.3335 | 4,590 | 4,503.3335 | 4,590 | 4,590 | +86.666 (+1.92%) | 3,070,500 |
16 Dec 2008 | JPY | 4,353.3335 | 4,503.3335 | 4,353.3335 | 4,503.3335 | 4,503.3335 | +150 (+3.45%) | 2,323,500 |
15 Dec 2008 | JPY | 3,930.6668 | 4,353.3335 | 3,930.6668 | 4,353.3335 | 4,353.3335 | +356.667 (+8.92%) | 3,008,400 |
12 Dec 2008 | JPY | 4,313.6665 | 4,313.6665 | 3,996.6668 | 3,996.6668 | 3,996.6668 | -313.333 (-7.27%) | 9,223,500 |
11 Dec 2008 | JPY | 4,366.6665 | 4,366.6665 | 4,310 | 4,310 | 4,310 | -116.666 (-2.64%) | 3,409,500 |
10 Dec 2008 | JPY | 4,200 | 4,426.6665 | 4,200 | 4,426.6665 | 4,426.6665 | +226.667 (+5.40%) | 2,691,600 |
9 Dec 2008 | JPY | 4,270 | 4,270 | 4,200 | 4,200 | 4,200 | -70 (-1.64%) | 2,757,900 |
8 Dec 2008 | JPY | 3,946.6668 | 4,270 | 3,946.6668 | 4,270 | 4,270 | +323.333 (+8.19%) | 3,970,500 |
5 Dec 2008 | JPY | 3,903.3333 | 3,946.6668 | 3,903.3333 | 3,946.6668 | 3,946.6668 | +43.334 (+1.11%) | 3,048,900 |
4 Dec 2008 | JPY | 3,596.6668 | 3,903.3333 | 3,596.6668 | 3,903.3333 | 3,903.3333 | +306.666 (+8.53%) | 6,694,800 |
3 Dec 2008 | JPY | 3,263.3333 | 3,596.6668 | 3,263.3333 | 3,596.6668 | 3,596.6668 | +333.334 (+10.21%) | 323,100 |
2 Dec 2008 | JPY | 3,631 | 3,631 | 3,263.3333 | 3,263.3333 | 3,263.3333 | -366.667 (-10.10%) | 3,733,200 |
1 Dec 2008 | JPY | 3,650 | 3,650 | 3,630 | 3,630 | 3,630 | -20 (-0.55%) | 2,168,100 |
28 Nov 2008 | JPY | 3,546.6668 | 3,650 | 3,546.6668 | 3,650 | 3,650 | +103.333 (+2.91%) | 2,544,300 |
27 Nov 2008 | JPY | 3,416.6668 | 3,546.6668 | 3,416.6668 | 3,546.6668 | 3,546.6668 | +130 (+3.80%) | 2,231,700 |
26 Nov 2008 | JPY | 3,443 | 3,443 | 3,416.6668 | 3,416.6668 | 3,416.6668 | -23.333 (-0.68%) | 1,871,100 |
25 Nov 2008 | JPY | 3,106.6668 | 3,440 | 3,106.6668 | 3,440 | 3,440 | +333.333 (+10.73%) | 3,175,500 |
21 Nov 2008 | JPY | 3,146.6668 | 3,146.6668 | 3,106.6668 | 3,106.6668 | 3,106.6668 | -40 (-1.27%) | 4,500,900 |
20 Nov 2008 | JPY | 3,410 | 3,410 | 3,146.6668 | 3,146.6668 | 3,146.6668 | -263.333 (-7.72%) | 4,301,100 |
19 Nov 2008 | JPY | 3,363.3333 | 3,410 | 3,363.3333 | 3,410 | 3,410 | +46.667 (+1.39%) | 3,187,200 |
18 Nov 2008 | JPY | 3,416.6668 | 3,416.6668 | 3,363.3333 | 3,363.3333 | 3,363.3333 | -53.334 (-1.56%) | 3,036,300 |