Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | JPY | 1,396 | 1,396 | 1,380 | 1,382 | 1,382 | -14 (-1.00%) | 264,200 |
14 Aug 2009 | JPY | 1,393 | 1,398 | 1,389 | 1,396 | 1,396 | +1 (+0.07%) | 230,500 |
13 Aug 2009 | JPY | 1,395 | 1,402 | 1,392 | 1,395 | 1,395 | +1 (+0.07%) | 207,200 |
12 Aug 2009 | JPY | 1,392 | 1,402 | 1,392 | 1,394 | 1,394 | -10 (-0.71%) | 237,300 |
11 Aug 2009 | JPY | 1,391 | 1,404 | 1,391 | 1,404 | 1,404 | +7 (+0.50%) | 270,500 |
10 Aug 2009 | JPY | 1,400 | 1,407 | 1,390 | 1,397 | 1,397 | -2 (-0.14%) | 254,900 |
7 Aug 2009 | JPY | 1,392 | 1,399 | 1,384 | 1,399 | 1,399 | +5 (+0.36%) | 220,400 |
6 Aug 2009 | JPY | 1,394 | 1,401 | 1,383 | 1,394 | 1,394 | +2 (+0.14%) | 751,000 |
5 Aug 2009 | JPY | 1,391 | 1,397 | 1,389 | 1,392 | 1,392 | 0.0 (0.0%) | 328,400 |
4 Aug 2009 | JPY | 1,398 | 1,399 | 1,390 | 1,392 | 1,392 | +1 (+0.07%) | 495,900 |
3 Aug 2009 | JPY | 1,351 | 1,400 | 1,345 | 1,391 | 1,391 | +56 (+4.19%) | 1,053,500 |
31 Jul 2009 | JPY | 1,330 | 1,342 | 1,316 | 1,335 | 1,335 | +10 (+0.75%) | 1,183,100 |
30 Jul 2009 | JPY | 1,344 | 1,347 | 1,324 | 1,325 | 1,325 | -18 (-1.34%) | 807,900 |
29 Jul 2009 | JPY | 1,350 | 1,355 | 1,338 | 1,343 | 1,343 | +1 (+0.07%) | 607,600 |
28 Jul 2009 | JPY | 1,333 | 1,342 | 1,327 | 1,342 | 1,342 | +14 (+1.05%) | 661,100 |
27 Jul 2009 | JPY | 1,349 | 1,350 | 1,325 | 1,328 | 1,328 | -12 (-0.90%) | 571,700 |
24 Jul 2009 | JPY | 1,338 | 1,346 | 1,333 | 1,340 | 1,340 | +3 (+0.22%) | 377,200 |
23 Jul 2009 | JPY | 1,347 | 1,350 | 1,330 | 1,337 | 1,337 | -15 (-1.11%) | 460,500 |
22 Jul 2009 | JPY | 1,356 | 1,357 | 1,341 | 1,352 | 1,352 | -3 (-0.22%) | 360,300 |
21 Jul 2009 | JPY | 1,340 | 1,359 | 1,340 | 1,355 | 1,355 | +22 (+1.65%) | 383,400 |
17 Jul 2009 | JPY | 1,341 | 1,341 | 1,331 | 1,333 | 1,333 | 0.0 (0.0%) | 217,100 |
16 Jul 2009 | JPY | 1,342 | 1,348 | 1,331 | 1,333 | 1,333 | -5 (-0.37%) | 231,000 |
15 Jul 2009 | JPY | 1,345 | 1,349 | 1,333 | 1,338 | 1,338 | -7 (-0.52%) | 348,200 |
14 Jul 2009 | JPY | 1,360 | 1,363 | 1,332 | 1,345 | 1,345 | -18 (-1.32%) | 393,000 |
13 Jul 2009 | JPY | 1,376 | 1,389 | 1,361 | 1,363 | 1,363 | -15 (-1.09%) | 143,300 |
10 Jul 2009 | JPY | 1,378 | 1,379 | 1,361 | 1,378 | 1,378 | +5 (+0.36%) | 280,900 |
9 Jul 2009 | JPY | 1,381 | 1,385 | 1,368 | 1,373 | 1,373 | -11 (-0.79%) | 283,200 |
8 Jul 2009 | JPY | 1,387 | 1,393 | 1,380 | 1,384 | 1,384 | -3 (-0.22%) | 204,500 |
7 Jul 2009 | JPY | 1,360 | 1,392 | 1,360 | 1,387 | 1,387 | +19 (+1.39%) | 254,700 |
6 Jul 2009 | JPY | 1,381 | 1,390 | 1,367 | 1,368 | 1,368 | -12 (-0.87%) | 262,000 |