Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | JPY | 1,803 | 1,836 | 1,776 | 1,782 | 1,782 | -1 (-0.06%) | 1,064,000 |
18 Aug 2009 | JPY | 1,748 | 1,801 | 1,748 | 1,783 | 1,783 | -25 (-1.38%) | 986,800 |
17 Aug 2009 | JPY | 1,868 | 1,870 | 1,800 | 1,808 | 1,808 | -56 (-3.00%) | 1,412,600 |
14 Aug 2009 | JPY | 1,820 | 1,876 | 1,819 | 1,864 | 1,864 | +51 (+2.81%) | 1,552,700 |
13 Aug 2009 | JPY | 1,790 | 1,820 | 1,781 | 1,813 | 1,813 | +48 (+2.72%) | 1,223,300 |
12 Aug 2009 | JPY | 1,759 | 1,780 | 1,754 | 1,765 | 1,765 | -14 (-0.79%) | 945,800 |
11 Aug 2009 | JPY | 1,790 | 1,790 | 1,764 | 1,779 | 1,779 | -11 (-0.61%) | 773,800 |
10 Aug 2009 | JPY | 1,795 | 1,809 | 1,766 | 1,790 | 1,790 | +48 (+2.76%) | 1,227,700 |
7 Aug 2009 | JPY | 1,750 | 1,767 | 1,710 | 1,742 | 1,742 | +3 (+0.17%) | 1,239,400 |
6 Aug 2009 | JPY | 1,704 | 1,759 | 1,702 | 1,739 | 1,739 | +17 (+0.99%) | 1,278,400 |
5 Aug 2009 | JPY | 1,776 | 1,780 | 1,719 | 1,722 | 1,722 | -45 (-2.55%) | 1,121,400 |
4 Aug 2009 | JPY | 1,808 | 1,818 | 1,752 | 1,767 | 1,767 | -14 (-0.79%) | 1,486,600 |
3 Aug 2009 | JPY | 1,745 | 1,783 | 1,723 | 1,781 | 1,781 | +6 (+0.34%) | 917,000 |
31 Jul 2009 | JPY | 1,767 | 1,783 | 1,750 | 1,775 | 1,775 | +38 (+2.19%) | 1,762,800 |
30 Jul 2009 | JPY | 1,776 | 1,780 | 1,704 | 1,737 | 1,737 | -25 (-1.42%) | 2,006,500 |
29 Jul 2009 | JPY | 1,784 | 1,789 | 1,751 | 1,762 | 1,762 | -32 (-1.78%) | 3,415,200 |
28 Jul 2009 | JPY | 1,732 | 1,796 | 1,732 | 1,794 | 1,794 | +62 (+3.58%) | 4,048,600 |
27 Jul 2009 | JPY | 1,678 | 1,762 | 1,660 | 1,732 | 1,732 | +47 (+2.79%) | 3,284,600 |
24 Jul 2009 | JPY | 1,689 | 1,698 | 1,662 | 1,685 | 1,685 | -2 (-0.12%) | 3,604,200 |
23 Jul 2009 | JPY | 1,628 | 1,703 | 1,607 | 1,687 | 1,687 | +108 (+6.84%) | 5,903,100 |
22 Jul 2009 | JPY | 1,533 | 1,593 | 1,527 | 1,579 | 1,579 | +70 (+4.64%) | 3,236,300 |
21 Jul 2009 | JPY | 1,500 | 1,512 | 1,475 | 1,509 | 1,509 | +17 (+1.14%) | 1,706,900 |
17 Jul 2009 | JPY | 1,484 | 1,498 | 1,455 | 1,492 | 1,492 | +28 (+1.91%) | 1,479,900 |
16 Jul 2009 | JPY | 1,480 | 1,493 | 1,461 | 1,464 | 1,464 | +9 (+0.62%) | 1,594,800 |
15 Jul 2009 | JPY | 1,453 | 1,463 | 1,443 | 1,455 | 1,455 | +42 (+2.97%) | 1,546,000 |
14 Jul 2009 | JPY | 1,383 | 1,431 | 1,376 | 1,413 | 1,413 | +64 (+4.74%) | 1,304,200 |
13 Jul 2009 | JPY | 1,445 | 1,468 | 1,343 | 1,349 | 1,349 | -105 (-7.22%) | 1,372,400 |
10 Jul 2009 | JPY | 1,436 | 1,462 | 1,425 | 1,454 | 1,454 | +38 (+2.68%) | 2,292,300 |
9 Jul 2009 | JPY | 1,406 | 1,440 | 1,391 | 1,416 | 1,416 | -12 (-0.84%) | 1,150,100 |
8 Jul 2009 | JPY | 1,435 | 1,436 | 1,404 | 1,428 | 1,428 | -41 (-2.79%) | 1,940,300 |