Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | JPY | 1,504 | 1,521 | 1,490 | 1,520 | 1,520 | +6 (+0.40%) | 42,200 |
6 Aug 2009 | JPY | 1,510 | 1,532 | 1,509 | 1,514 | 1,514 | -12 (-0.79%) | 25,300 |
5 Aug 2009 | JPY | 1,515 | 1,543 | 1,511 | 1,526 | 1,526 | -2 (-0.13%) | 49,500 |
4 Aug 2009 | JPY | 1,520 | 1,539 | 1,513 | 1,528 | 1,528 | +8 (+0.53%) | 43,900 |
3 Aug 2009 | JPY | 1,546 | 1,546 | 1,510 | 1,520 | 1,520 | +1 (+0.07%) | 31,000 |
31 Jul 2009 | JPY | 1,516 | 1,525 | 1,507 | 1,519 | 1,519 | +6 (+0.40%) | 36,000 |
30 Jul 2009 | JPY | 1,510 | 1,522 | 1,490 | 1,513 | 1,513 | +28 (+1.89%) | 49,400 |
29 Jul 2009 | JPY | 1,473 | 1,510 | 1,473 | 1,485 | 1,485 | +12 (+0.81%) | 38,900 |
28 Jul 2009 | JPY | 1,502 | 1,502 | 1,465 | 1,473 | 1,473 | -16 (-1.07%) | 45,300 |
27 Jul 2009 | JPY | 1,509 | 1,512 | 1,481 | 1,489 | 1,489 | -7 (-0.47%) | 61,100 |
24 Jul 2009 | JPY | 1,476 | 1,499 | 1,471 | 1,496 | 1,496 | +27 (+1.84%) | 62,200 |
23 Jul 2009 | JPY | 1,520 | 1,521 | 1,465 | 1,469 | 1,469 | -40 (-2.65%) | 115,700 |
22 Jul 2009 | JPY | 1,533 | 1,533 | 1,493 | 1,509 | 1,509 | +6 (+0.40%) | 108,300 |
21 Jul 2009 | JPY | 1,480 | 1,506 | 1,449 | 1,503 | 1,503 | +63 (+4.38%) | 69,700 |
17 Jul 2009 | JPY | 1,486 | 1,489 | 1,428 | 1,440 | 1,440 | -6 (-0.41%) | 59,900 |
16 Jul 2009 | JPY | 1,481 | 1,495 | 1,435 | 1,446 | 1,446 | -15 (-1.03%) | 55,800 |
15 Jul 2009 | JPY | 1,480 | 1,489 | 1,461 | 1,461 | 1,461 | -19 (-1.28%) | 36,000 |
14 Jul 2009 | JPY | 1,459 | 1,490 | 1,454 | 1,480 | 1,480 | +9 (+0.61%) | 36,600 |
13 Jul 2009 | JPY | 1,511 | 1,533 | 1,471 | 1,471 | 1,471 | -57 (-3.73%) | 29,900 |
10 Jul 2009 | JPY | 1,518 | 1,537 | 1,495 | 1,528 | 1,528 | +24 (+1.60%) | 33,200 |
9 Jul 2009 | JPY | 1,526 | 1,550 | 1,499 | 1,504 | 1,504 | -52 (-3.34%) | 55,500 |
8 Jul 2009 | JPY | 1,557 | 1,570 | 1,543 | 1,556 | 1,556 | -31 (-1.95%) | 37,300 |
7 Jul 2009 | JPY | 1,563 | 1,593 | 1,563 | 1,587 | 1,587 | +25 (+1.60%) | 44,400 |
6 Jul 2009 | JPY | 1,571 | 1,571 | 1,556 | 1,562 | 1,562 | -13 (-0.83%) | 27,300 |
3 Jul 2009 | JPY | 1,572 | 1,583 | 1,557 | 1,575 | 1,575 | -20 (-1.25%) | 41,000 |
2 Jul 2009 | JPY | 1,603 | 1,615 | 1,593 | 1,595 | 1,595 | -7 (-0.44%) | 37,700 |
1 Jul 2009 | JPY | 1,592 | 1,623 | 1,592 | 1,602 | 1,602 | +2 (+0.13%) | 54,200 |
30 Jun 2009 | JPY | 1,619 | 1,619 | 1,591 | 1,600 | 1,600 | +4 (+0.25%) | 41,700 |
29 Jun 2009 | JPY | 1,608 | 1,624 | 1,585 | 1,596 | 1,596 | -4 (-0.25%) | 40,400 |
26 Jun 2009 | JPY | 1,620 | 1,637 | 1,591 | 1,600 | 1,600 | +19 (+1.20%) | 66,700 |