Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | JPY | 2,485 | 2,495 | 2,430 | 2,440 | 2,440 | -55 (-2.20%) | 313,200 |
5 Aug 2009 | JPY | 2,540 | 2,540 | 2,485 | 2,495 | 2,495 | -95 (-3.67%) | 193,200 |
4 Aug 2009 | JPY | 2,605 | 2,620 | 2,565 | 2,590 | 2,590 | +35 (+1.37%) | 168,400 |
3 Aug 2009 | JPY | 2,530 | 2,555 | 2,520 | 2,555 | 2,555 | +35 (+1.39%) | 116,200 |
31 Jul 2009 | JPY | 2,520 | 2,535 | 2,495 | 2,520 | 2,520 | +5 (+0.20%) | 99,200 |
30 Jul 2009 | JPY | 2,515 | 2,535 | 2,495 | 2,515 | 2,515 | +5 (+0.20%) | 112,800 |
29 Jul 2009 | JPY | 2,590 | 2,595 | 2,485 | 2,510 | 2,510 | -75 (-2.90%) | 235,200 |
28 Jul 2009 | JPY | 2,610 | 2,620 | 2,580 | 2,585 | 2,585 | -45 (-1.71%) | 77,000 |
27 Jul 2009 | JPY | 2,650 | 2,660 | 2,610 | 2,630 | 2,630 | +25 (+0.96%) | 127,800 |
24 Jul 2009 | JPY | 2,620 | 2,635 | 2,560 | 2,605 | 2,605 | +25 (+0.97%) | 91,000 |
23 Jul 2009 | JPY | 2,555 | 2,605 | 2,555 | 2,580 | 2,580 | -5 (-0.19%) | 75,000 |
22 Jul 2009 | JPY | 2,550 | 2,600 | 2,535 | 2,585 | 2,585 | -10 (-0.39%) | 124,000 |
21 Jul 2009 | JPY | 2,565 | 2,615 | 2,560 | 2,595 | 2,595 | +35 (+1.37%) | 121,600 |
17 Jul 2009 | JPY | 2,555 | 2,575 | 2,510 | 2,560 | 2,560 | -5 (-0.19%) | 139,600 |
16 Jul 2009 | JPY | 2,595 | 2,605 | 2,530 | 2,565 | 2,565 | -55 (-2.10%) | 166,600 |
15 Jul 2009 | JPY | 2,595 | 2,620 | 2,580 | 2,620 | 2,620 | +30 (+1.16%) | 128,200 |
14 Jul 2009 | JPY | 2,650 | 2,680 | 2,555 | 2,590 | 2,590 | -85 (-3.18%) | 196,600 |
13 Jul 2009 | JPY | 2,720 | 2,735 | 2,670 | 2,675 | 2,675 | -70 (-2.55%) | 66,800 |
10 Jul 2009 | JPY | 2,675 | 2,750 | 2,675 | 2,745 | 2,745 | +75 (+2.81%) | 136,800 |
9 Jul 2009 | JPY | 2,735 | 2,735 | 2,640 | 2,670 | 2,670 | -30 (-1.11%) | 185,000 |
8 Jul 2009 | JPY | 2,660 | 2,745 | 2,645 | 2,700 | 2,700 | +55 (+2.08%) | 350,600 |
7 Jul 2009 | JPY | 2,585 | 2,665 | 2,575 | 2,645 | 2,645 | +70 (+2.72%) | 235,800 |
6 Jul 2009 | JPY | 2,545 | 2,580 | 2,540 | 2,575 | 2,575 | +55 (+2.18%) | 152,000 |
3 Jul 2009 | JPY | 2,515 | 2,530 | 2,455 | 2,520 | 2,520 | -15 (-0.59%) | 141,600 |
2 Jul 2009 | JPY | 2,545 | 2,560 | 2,520 | 2,535 | 2,535 | +20 (+0.80%) | 120,000 |
1 Jul 2009 | JPY | 2,510 | 2,540 | 2,505 | 2,515 | 2,515 | +10 (+0.40%) | 117,200 |
30 Jun 2009 | JPY | 2,480 | 2,505 | 2,450 | 2,505 | 2,505 | +75 (+3.09%) | 185,800 |
29 Jun 2009 | JPY | 2,470 | 2,480 | 2,415 | 2,430 | 2,430 | -15 (-0.61%) | 138,400 |
26 Jun 2009 | JPY | 2,380 | 2,450 | 2,360 | 2,445 | 2,445 | +105 (+4.49%) | 150,200 |
25 Jun 2009 | JPY | 2,345 | 2,370 | 2,335 | 2,340 | 2,340 | -5 (-0.21%) | 70,200 |