Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 2,206 | 2,226 | 2,192 | 2,210 | 2,210 | -28 (-1.25%) | 649,500 |
17 Aug 2009 | JPY | 2,280 | 2,282 | 2,232 | 2,238 | 2,238 | -64 (-2.78%) | 431,500 |
14 Aug 2009 | JPY | 2,318 | 2,318 | 2,272 | 2,302 | 2,302 | +2 (+0.09%) | 758,000 |
13 Aug 2009 | JPY | 2,322 | 2,324 | 2,282 | 2,300 | 2,300 | -20 (-0.86%) | 447,500 |
12 Aug 2009 | JPY | 2,354 | 2,380 | 2,310 | 2,320 | 2,320 | -74 (-3.09%) | 673,000 |
11 Aug 2009 | JPY | 2,348 | 2,396 | 2,334 | 2,394 | 2,394 | +56 (+2.40%) | 494,000 |
10 Aug 2009 | JPY | 2,342 | 2,350 | 2,308 | 2,338 | 2,338 | -2 (-0.09%) | 387,500 |
7 Aug 2009 | JPY | 2,304 | 2,350 | 2,304 | 2,340 | 2,340 | +12 (+0.52%) | 531,500 |
6 Aug 2009 | JPY | 2,300 | 2,336 | 2,290 | 2,328 | 2,328 | -12 (-0.51%) | 618,500 |
5 Aug 2009 | JPY | 2,302 | 2,372 | 2,292 | 2,340 | 2,340 | +56 (+2.45%) | 740,500 |
4 Aug 2009 | JPY | 2,304 | 2,310 | 2,268 | 2,284 | 2,284 | -18 (-0.78%) | 939,000 |
3 Aug 2009 | JPY | 2,338 | 2,344 | 2,290 | 2,302 | 2,302 | -18 (-0.78%) | 617,000 |
31 Jul 2009 | JPY | 2,256 | 2,320 | 2,240 | 2,320 | 2,320 | +88 (+3.94%) | 928,500 |
30 Jul 2009 | JPY | 2,252 | 2,252 | 2,210 | 2,232 | 2,232 | +16 (+0.72%) | 451,500 |
29 Jul 2009 | JPY | 2,252 | 2,256 | 2,204 | 2,216 | 2,216 | -20 (-0.89%) | 630,000 |
28 Jul 2009 | JPY | 2,216 | 2,236 | 2,204 | 2,236 | 2,236 | +22 (+0.99%) | 527,000 |
27 Jul 2009 | JPY | 2,208 | 2,224 | 2,192 | 2,214 | 2,214 | +8 (+0.36%) | 595,000 |
24 Jul 2009 | JPY | 2,224 | 2,224 | 2,170 | 2,206 | 2,206 | +4 (+0.18%) | 766,500 |
23 Jul 2009 | JPY | 2,190 | 2,236 | 2,188 | 2,202 | 2,202 | -16 (-0.72%) | 555,000 |
22 Jul 2009 | JPY | 2,216 | 2,222 | 2,178 | 2,218 | 2,218 | -4 (-0.18%) | 430,500 |
21 Jul 2009 | JPY | 2,210 | 2,242 | 2,194 | 2,222 | 2,222 | +80 (+3.73%) | 693,500 |
17 Jul 2009 | JPY | 2,152 | 2,164 | 2,110 | 2,142 | 2,142 | -22 (-1.02%) | 575,500 |
16 Jul 2009 | JPY | 2,188 | 2,194 | 2,140 | 2,164 | 2,164 | -22 (-1.01%) | 770,500 |
15 Jul 2009 | JPY | 2,136 | 2,210 | 2,120 | 2,186 | 2,186 | +30 (+1.39%) | 776,000 |
14 Jul 2009 | JPY | 2,178 | 2,184 | 2,102 | 2,156 | 2,156 | +12 (+0.56%) | 798,000 |
13 Jul 2009 | JPY | 2,158 | 2,190 | 2,144 | 2,144 | 2,144 | -52 (-2.37%) | 363,500 |
10 Jul 2009 | JPY | 2,200 | 2,214 | 2,166 | 2,196 | 2,196 | +26 (+1.20%) | 1,038,000 |
9 Jul 2009 | JPY | 2,252 | 2,256 | 2,152 | 2,170 | 2,170 | -102 (-4.49%) | 1,226,000 |
8 Jul 2009 | JPY | 2,274 | 2,318 | 2,264 | 2,272 | 2,272 | -22 (-0.96%) | 693,500 |
7 Jul 2009 | JPY | 2,290 | 2,320 | 2,270 | 2,294 | 2,294 | -8 (-0.35%) | 964,500 |