| Historical values of 9432.JP |
| No. | Date | Open | High | Low | Close | Volume | | 2801 | 2 Sep 2010 | 3695.00 | 3695.00 | 3635.00 | 3665.00 | 2,078,100 | | 2800 | 1 Sep 2010 | 3620.00 | 3660.00 | 3610.00 | 3655.00 | 2,500,200 | | 2799 | 31 Aug 2010 | 3660.00 | 3670.00 | 3605.00 | 3625.00 | 2,527,900 | | 2798 | 30 Aug 2010 | 3660.00 | 3710.00 | 3655.00 | 3690.00 | 2,032,500 | | 2797 | 27 Aug 2010 | 3600.00 | 3650.00 | 3600.00 | 3645.00 | 2,104,400 | | 2796 | 26 Aug 2010 | 3620.00 | 3625.00 | 3600.00 | 3620.00 | 1,689,100 | | 2795 | 25 Aug 2010 | 3620.00 | 3630.00 | 3605.00 | 3615.00 | 2,162,600 | | 2794 | 24 Aug 2010 | 3640.00 | 3660.00 | 3625.00 | 3645.00 | 2,430,700 | | 2793 | 23 Aug 2010 | 3630.00 | 3655.00 | 3625.00 | 3635.00 | 2,603,600 | | 2792 | 20 Aug 2010 | 3680.00 | 3700.00 | 3645.00 | 3650.00 | 2,790,300 | | 2791 | 19 Aug 2010 | 3750.00 | 3770.00 | 3710.00 | 3725.00 | 2,315,000 | | 2790 | 18 Aug 2010 | 3720.00 | 3780.00 | 3685.00 | 3770.00 | 2,330,800 | | 2789 | 17 Aug 2010 | 3690.00 | 3735.00 | 3680.00 | 3730.00 | 1,562,100 | | 2788 | 16 Aug 2010 | 3670.00 | 3730.00 | 3670.00 | 3720.00 | 2,134,400 | | 2787 | 13 Aug 2010 | 3645.00 | 3720.00 | 3635.00 | 3700.00 | 2,117,100 | | 2786 | 12 Aug 2010 | 3665.00 | 3700.00 | 3630.00 | 3660.00 | 2,522,200 | | 2785 | 11 Aug 2010 | 3730.00 | 3750.00 | 3690.00 | 3710.00 | 2,236,300 | | 2784 | 10 Aug 2010 | 3730.00 | 3770.00 | 3730.00 | 3760.00 | 1,763,700 | | 2783 | 9 Aug 2010 | 3700.00 | 3740.00 | 3700.00 | 3735.00 | 1,411,900 | | 2782 | 6 Aug 2010 | 3660.00 | 3745.00 | 3640.00 | 3735.00 | 3,317,800 | | 2781 | 5 Aug 2010 | 3615.00 | 3640.00 | 3610.00 | 3620.00 | 1,754,800 | | 2780 | 4 Aug 2010 | 3610.00 | 3625.00 | 3585.00 | 3605.00 | 1,886,700 | | 2779 | 3 Aug 2010 | 3600.00 | 3610.00 | 3585.00 | 3595.00 | 1,858,000 | | 2778 | 2 Aug 2010 | 3585.00 | 3610.00 | 3580.00 | 3585.00 | 1,310,900 | | 2777 | 30 Jul 2010 | 3615.00 | 3620.00 | 3580.00 | 3590.00 | 2,473,300 | | 2776 | 29 Jul 2010 | 3650.00 | 3655.00 | 3620.00 | 3625.00 | 1,588,400 | | 2775 | 28 Jul 2010 | 3650.00 | 3685.00 | 3650.00 | 3675.00 | 1,505,100 | | 2774 | 27 Jul 2010 | 3615.00 | 3630.00 | 3605.00 | 3625.00 | 1,484,700 | | 2773 | 26 Jul 2010 | 3635.00 | 3635.00 | 3605.00 | 3610.00 | 1,870,000 | | 2772 | 23 Jul 2010 | 3650.00 | 3655.00 | 3610.00 | 3620.00 | 3,240,900 | | 2771 | 22 Jul 2010 | 3635.00 | 3660.00 | 3620.00 | 3655.00 | 1,515,400 | | 2770 | 21 Jul 2010 | 3640.00 | 3660.00 | 3630.00 | 3640.00 | 1,594,600 | | 2769 | 20 Jul 2010 | 3610.00 | 3670.00 | 3610.00 | 3650.00 | 1,951,600 | | 2768 | 16 Jul 2010 | 3680.00 | 3715.00 | 3655.00 | 3670.00 | 2,334,800 | | 2767 | 15 Jul 2010 | 3710.00 | 3740.00 | 3695.00 | 3705.00 | 2,764,300 | | 2766 | 14 Jul 2010 | 3760.00 | 3790.00 | 3745.00 | 3765.00 | 1,442,100 | | 2765 | 13 Jul 2010 | 3745.00 | 3770.00 | 3740.00 | 3745.00 | 1,518,500 | | 2764 | 12 Jul 2010 | 3750.00 | 3785.00 | 3725.00 | 3725.00 | 1,747,600 | | 2763 | 9 Jul 2010 | 3760.00 | 3765.00 | 3725.00 | 3755.00 | 1,945,400 | | 2762 | 8 Jul 2010 | 3730.00 | 3770.00 | 3715.00 | 3770.00 | 2,129,700 |
Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data 9432.JP
On the ticker field set "d:9432.jp", and Stooq instantly take you to the site with historical data.
|
|
