Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | JPY | 1,752 | 1,767 | 1,741 | 1,742 | 1,742 | -17 (-0.97%) | 9,000 |
5 Aug 2009 | JPY | 1,778 | 1,778 | 1,750 | 1,759 | 1,759 | -16 (-0.90%) | 7,500 |
4 Aug 2009 | JPY | 1,764 | 1,785 | 1,764 | 1,775 | 1,775 | +6 (+0.34%) | 10,300 |
3 Aug 2009 | JPY | 1,770 | 1,790 | 1,765 | 1,769 | 1,769 | -19 (-1.06%) | 8,000 |
31 Jul 2009 | JPY | 1,829 | 1,829 | 1,785 | 1,788 | 1,788 | -22 (-1.22%) | 7,100 |
30 Jul 2009 | JPY | 1,830 | 1,830 | 1,800 | 1,810 | 1,810 | +10 (+0.56%) | 3,700 |
29 Jul 2009 | JPY | 1,803 | 1,810 | 1,785 | 1,800 | 1,800 | -8 (-0.44%) | 12,100 |
28 Jul 2009 | JPY | 1,829 | 1,841 | 1,806 | 1,808 | 1,808 | -33 (-1.79%) | 12,100 |
27 Jul 2009 | JPY | 1,829 | 1,848 | 1,826 | 1,841 | 1,841 | -7 (-0.38%) | 8,200 |
24 Jul 2009 | JPY | 1,850 | 1,850 | 1,825 | 1,848 | 1,848 | +8 (+0.43%) | 10,000 |
23 Jul 2009 | JPY | 1,820 | 1,840 | 1,820 | 1,840 | 1,840 | 0.0 (0.0%) | 8,100 |
22 Jul 2009 | JPY | 1,831 | 1,849 | 1,820 | 1,840 | 1,840 | 0.0 (0.0%) | 18,800 |
21 Jul 2009 | JPY | 1,850 | 1,850 | 1,817 | 1,840 | 1,840 | +38 (+2.11%) | 20,500 |
17 Jul 2009 | JPY | 1,819 | 1,826 | 1,791 | 1,802 | 1,802 | -47 (-2.54%) | 29,600 |
16 Jul 2009 | JPY | 1,800 | 1,850 | 1,800 | 1,849 | 1,849 | +59 (+3.30%) | 32,300 |
15 Jul 2009 | JPY | 1,730 | 1,800 | 1,710 | 1,790 | 1,790 | -30 (-1.65%) | 77,100 |
14 Jul 2009 | JPY | 1,831 | 1,858 | 1,795 | 1,820 | 1,820 | +19 (+1.05%) | 39,400 |
13 Jul 2009 | JPY | 1,917 | 1,965 | 1,740 | 1,801 | 1,801 | -115 (-6.00%) | 21,700 |
10 Jul 2009 | JPY | 1,915 | 1,929 | 1,903 | 1,916 | 1,916 | +13 (+0.68%) | 16,800 |
9 Jul 2009 | JPY | 1,885 | 1,938 | 1,835 | 1,903 | 1,903 | +25 (+1.33%) | 18,500 |
8 Jul 2009 | JPY | 1,897 | 1,900 | 1,845 | 1,878 | 1,878 | -11 (-0.58%) | 16,100 |
7 Jul 2009 | JPY | 1,825 | 1,898 | 1,819 | 1,889 | 1,889 | +64 (+3.51%) | 24,700 |
6 Jul 2009 | JPY | 1,821 | 1,840 | 1,800 | 1,825 | 1,825 | +5 (+0.27%) | 13,900 |
3 Jul 2009 | JPY | 1,800 | 1,840 | 1,790 | 1,820 | 1,820 | +10 (+0.55%) | 22,500 |
2 Jul 2009 | JPY | 1,720 | 1,830 | 1,720 | 1,810 | 1,810 | +100 (+5.85%) | 35,700 |
1 Jul 2009 | JPY | 1,709 | 1,716 | 1,706 | 1,710 | 1,710 | +1 (+0.06%) | 12,100 |
30 Jun 2009 | JPY | 1,710 | 1,725 | 1,704 | 1,709 | 1,709 | +1 (+0.06%) | 9,700 |
29 Jun 2009 | JPY | 1,700 | 1,720 | 1,700 | 1,708 | 1,708 | -2 (-0.12%) | 8,700 |
26 Jun 2009 | JPY | 1,715 | 1,715 | 1,690 | 1,710 | 1,710 | +25 (+1.48%) | 10,800 |
25 Jun 2009 | JPY | 1,662 | 1,685 | 1,662 | 1,685 | 1,685 | +24 (+1.44%) | 24,400 |