Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | JPY | 1,603 | 1,638 | 1,602 | 1,629 | 1,629 | +20 (+1.24%) | 1,395,000 |
5 Aug 2009 | JPY | 1,640 | 1,664 | 1,608 | 1,609 | 1,609 | -52 (-3.13%) | 1,380,000 |
4 Aug 2009 | JPY | 1,659 | 1,683 | 1,640 | 1,661 | 1,661 | +32 (+1.96%) | 2,179,000 |
3 Aug 2009 | JPY | 1,645 | 1,646 | 1,617 | 1,629 | 1,629 | -11 (-0.67%) | 1,364,000 |
31 Jul 2009 | JPY | 1,645 | 1,652 | 1,633 | 1,640 | 1,640 | +25 (+1.55%) | 1,397,000 |
30 Jul 2009 | JPY | 1,642 | 1,647 | 1,601 | 1,615 | 1,615 | -33 (-2.00%) | 1,955,000 |
29 Jul 2009 | JPY | 1,642 | 1,681 | 1,642 | 1,648 | 1,648 | -20 (-1.20%) | 1,451,000 |
28 Jul 2009 | JPY | 1,645 | 1,675 | 1,630 | 1,668 | 1,668 | +28 (+1.71%) | 1,467,000 |
27 Jul 2009 | JPY | 1,651 | 1,665 | 1,638 | 1,640 | 1,640 | -9 (-0.55%) | 1,532,000 |
24 Jul 2009 | JPY | 1,617 | 1,664 | 1,611 | 1,649 | 1,649 | +74 (+4.70%) | 4,179,000 |
23 Jul 2009 | JPY | 1,565 | 1,589 | 1,546 | 1,575 | 1,575 | +6 (+0.38%) | 2,115,000 |
22 Jul 2009 | JPY | 1,585 | 1,599 | 1,569 | 1,569 | 1,569 | +4 (+0.26%) | 3,222,000 |
21 Jul 2009 | JPY | 1,526 | 1,565 | 1,521 | 1,565 | 1,565 | +83 (+5.60%) | 2,725,000 |
17 Jul 2009 | JPY | 1,479 | 1,512 | 1,448 | 1,482 | 1,482 | +55 (+3.85%) | 5,027,000 |
16 Jul 2009 | JPY | 1,373 | 1,446 | 1,373 | 1,427 | 1,427 | +73 (+5.39%) | 4,686,000 |
15 Jul 2009 | JPY | 1,348 | 1,366 | 1,344 | 1,354 | 1,354 | -14 (-1.02%) | 1,469,000 |
14 Jul 2009 | JPY | 1,369 | 1,384 | 1,353 | 1,368 | 1,368 | +39 (+2.93%) | 1,609,000 |
13 Jul 2009 | JPY | 1,358 | 1,376 | 1,324 | 1,329 | 1,329 | -49 (-3.56%) | 1,242,000 |
10 Jul 2009 | JPY | 1,399 | 1,403 | 1,368 | 1,378 | 1,378 | -22 (-1.57%) | 2,412,000 |
9 Jul 2009 | JPY | 1,396 | 1,422 | 1,381 | 1,400 | 1,400 | -4 (-0.28%) | 1,195,000 |
8 Jul 2009 | JPY | 1,400 | 1,422 | 1,397 | 1,404 | 1,404 | -34 (-2.36%) | 1,590,000 |
7 Jul 2009 | JPY | 1,454 | 1,467 | 1,415 | 1,438 | 1,438 | -23 (-1.57%) | 1,202,000 |
6 Jul 2009 | JPY | 1,490 | 1,492 | 1,450 | 1,461 | 1,461 | -39 (-2.60%) | 1,031,000 |
3 Jul 2009 | JPY | 1,500 | 1,507 | 1,485 | 1,500 | 1,500 | -18 (-1.19%) | 1,272,000 |
2 Jul 2009 | JPY | 1,553 | 1,564 | 1,512 | 1,518 | 1,518 | -45 (-2.88%) | 1,872,000 |
1 Jul 2009 | JPY | 1,545 | 1,593 | 1,541 | 1,563 | 1,563 | +3 (+0.19%) | 1,445,000 |
30 Jun 2009 | JPY | 1,584 | 1,585 | 1,550 | 1,560 | 1,560 | +10 (+0.65%) | 1,758,000 |
29 Jun 2009 | JPY | 1,555 | 1,588 | 1,543 | 1,550 | 1,550 | -31 (-1.96%) | 1,066,000 |
26 Jun 2009 | JPY | 1,582 | 1,598 | 1,556 | 1,581 | 1,581 | +45 (+2.93%) | 1,769,000 |
25 Jun 2009 | JPY | 1,487 | 1,553 | 1,478 | 1,536 | 1,536 | +58 (+3.92%) | 1,704,000 |