Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | JPY | 1,100 | 1,110 | 1,080 | 1,090 | 1,090 | -19 (-1.71%) | 939,600 |
5 Aug 2009 | JPY | 1,120 | 1,128 | 1,106 | 1,109 | 1,109 | -7 (-0.63%) | 704,500 |
4 Aug 2009 | JPY | 1,101 | 1,120 | 1,092 | 1,116 | 1,116 | +7 (+0.63%) | 788,800 |
3 Aug 2009 | JPY | 1,116 | 1,123 | 1,102 | 1,109 | 1,109 | +13 (+1.19%) | 670,600 |
31 Jul 2009 | JPY | 1,080 | 1,100 | 1,071 | 1,096 | 1,096 | +29 (+2.72%) | 801,600 |
30 Jul 2009 | JPY | 1,068 | 1,074 | 1,046 | 1,067 | 1,067 | +8 (+0.76%) | 783,500 |
29 Jul 2009 | JPY | 1,071 | 1,077 | 1,049 | 1,059 | 1,059 | +8 (+0.76%) | 624,400 |
28 Jul 2009 | JPY | 1,047 | 1,055 | 1,036 | 1,051 | 1,051 | +7 (+0.67%) | 540,700 |
27 Jul 2009 | JPY | 1,041 | 1,064 | 1,040 | 1,044 | 1,044 | +18 (+1.75%) | 702,400 |
24 Jul 2009 | JPY | 1,027 | 1,032 | 1,012 | 1,026 | 1,026 | 0.0 (0.0%) | 787,600 |
23 Jul 2009 | JPY | 1,025 | 1,046 | 1,015 | 1,026 | 1,026 | 0.0 (0.0%) | 713,000 |
22 Jul 2009 | JPY | 1,024 | 1,035 | 1,015 | 1,026 | 1,026 | -8 (-0.77%) | 1,183,700 |
21 Jul 2009 | JPY | 1,020 | 1,037 | 1,001 | 1,034 | 1,034 | +33 (+3.30%) | 906,300 |
17 Jul 2009 | JPY | 996 | 1,010 | 996 | 1,001 | 1,001 | +15 (+1.52%) | 371,200 |
16 Jul 2009 | JPY | 1,025 | 1,025 | 983 | 986 | 986 | -9 (-0.90%) | 809,500 |
15 Jul 2009 | JPY | 1,004 | 1,009 | 991 | 995 | 995 | +12 (+1.22%) | 481,900 |
14 Jul 2009 | JPY | 972 | 985 | 962 | 983 | 983 | +11 (+1.13%) | 959,800 |
13 Jul 2009 | JPY | 1,024 | 1,026 | 972 | 972 | 972 | -39 (-3.86%) | 511,400 |
10 Jul 2009 | JPY | 1,020 | 1,020 | 990 | 1,011 | 1,011 | +4 (+0.40%) | 1,516,600 |
9 Jul 2009 | JPY | 1,017 | 1,022 | 990 | 1,007 | 1,007 | -30 (-2.89%) | 954,900 |
8 Jul 2009 | JPY | 1,031 | 1,045 | 1,028 | 1,037 | 1,037 | +7 (+0.68%) | 893,200 |
7 Jul 2009 | JPY | 1,012 | 1,033 | 1,010 | 1,030 | 1,030 | +12 (+1.18%) | 731,700 |
6 Jul 2009 | JPY | 1,012 | 1,030 | 1,010 | 1,018 | 1,018 | -14 (-1.36%) | 487,000 |
3 Jul 2009 | JPY | 1,040 | 1,040 | 1,015 | 1,032 | 1,032 | -34 (-3.19%) | 854,400 |
2 Jul 2009 | JPY | 1,100 | 1,100 | 1,065 | 1,066 | 1,066 | -20 (-1.84%) | 602,000 |
1 Jul 2009 | JPY | 1,087 | 1,100 | 1,077 | 1,086 | 1,086 | +19 (+1.78%) | 955,700 |
30 Jun 2009 | JPY | 1,052 | 1,075 | 1,052 | 1,067 | 1,067 | +22 (+2.11%) | 652,000 |
29 Jun 2009 | JPY | 1,052 | 1,072 | 1,037 | 1,045 | 1,045 | -7 (-0.67%) | 405,200 |
26 Jun 2009 | JPY | 1,036 | 1,056 | 1,025 | 1,052 | 1,052 | +11 (+1.06%) | 735,700 |
25 Jun 2009 | JPY | 1,006 | 1,048 | 1,005 | 1,041 | 1,041 | +38 (+3.79%) | 872,000 |