Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | JPY | 2,985 | 3,150 | 2,830 | 3,040 | 3,040 | +55 (+1.84%) | 724,500 |
14 Aug 2009 | JPY | 2,545 | 2,985 | 2,505 | 2,985 | 2,985 | +400 (+15.47%) | 745,300 |
13 Aug 2009 | JPY | 2,800 | 2,890 | 2,540 | 2,585 | 2,585 | -175 (-6.34%) | 485,700 |
12 Aug 2009 | JPY | 2,585 | 2,870 | 2,585 | 2,760 | 2,760 | +285 (+11.52%) | 505,800 |
11 Aug 2009 | JPY | 2,270 | 2,485 | 2,215 | 2,475 | 2,475 | +180 (+7.84%) | 344,800 |
10 Aug 2009 | JPY | 2,235 | 2,330 | 2,235 | 2,295 | 2,295 | +120 (+5.52%) | 352,000 |
7 Aug 2009 | JPY | 2,155 | 2,180 | 2,000 | 2,175 | 2,175 | +70 (+3.33%) | 300,300 |
6 Aug 2009 | JPY | 2,000 | 2,150 | 1,990 | 2,105 | 2,105 | +150 (+7.67%) | 527,700 |
5 Aug 2009 | JPY | 1,860 | 1,998 | 1,860 | 1,955 | 1,955 | +104 (+5.62%) | 436,800 |
4 Aug 2009 | JPY | 1,880 | 1,899 | 1,808 | 1,851 | 1,851 | -17 (-0.91%) | 255,100 |
3 Aug 2009 | JPY | 1,761 | 1,875 | 1,752 | 1,868 | 1,868 | +118 (+6.74%) | 436,400 |
31 Jul 2009 | JPY | 1,720 | 1,750 | 1,711 | 1,750 | 1,750 | +40 (+2.34%) | 158,000 |
30 Jul 2009 | JPY | 1,678 | 1,715 | 1,631 | 1,710 | 1,710 | +30 (+1.79%) | 78,500 |
29 Jul 2009 | JPY | 1,690 | 1,703 | 1,670 | 1,680 | 1,680 | -20 (-1.18%) | 48,500 |
28 Jul 2009 | JPY | 1,700 | 1,705 | 1,682 | 1,700 | 1,700 | +5 (+0.29%) | 40,400 |
27 Jul 2009 | JPY | 1,684 | 1,718 | 1,684 | 1,695 | 1,695 | +23 (+1.38%) | 53,300 |
24 Jul 2009 | JPY | 1,700 | 1,700 | 1,672 | 1,672 | 1,672 | +2 (+0.12%) | 78,600 |
23 Jul 2009 | JPY | 1,670 | 1,699 | 1,651 | 1,670 | 1,670 | +18 (+1.09%) | 76,000 |
22 Jul 2009 | JPY | 1,655 | 1,678 | 1,645 | 1,652 | 1,652 | +2 (+0.12%) | 40,800 |
21 Jul 2009 | JPY | 1,619 | 1,650 | 1,600 | 1,650 | 1,650 | +70 (+4.43%) | 75,100 |
17 Jul 2009 | JPY | 1,600 | 1,606 | 1,549 | 1,580 | 1,580 | +19 (+1.22%) | 36,200 |
16 Jul 2009 | JPY | 1,620 | 1,620 | 1,560 | 1,561 | 1,561 | +41 (+2.70%) | 48,500 |
15 Jul 2009 | JPY | 1,515 | 1,549 | 1,481 | 1,520 | 1,520 | +43 (+2.91%) | 59,700 |
14 Jul 2009 | JPY | 1,460 | 1,525 | 1,459 | 1,477 | 1,477 | +57 (+4.01%) | 67,700 |
13 Jul 2009 | JPY | 1,536 | 1,541 | 1,345 | 1,420 | 1,420 | -146 (-9.32%) | 158,400 |
10 Jul 2009 | JPY | 1,652 | 1,680 | 1,566 | 1,566 | 1,566 | -86 (-5.21%) | 82,400 |
9 Jul 2009 | JPY | 1,660 | 1,708 | 1,602 | 1,652 | 1,652 | -14 (-0.84%) | 74,300 |
8 Jul 2009 | JPY | 1,700 | 1,700 | 1,635 | 1,666 | 1,666 | -41 (-2.40%) | 64,900 |
7 Jul 2009 | JPY | 1,740 | 1,765 | 1,650 | 1,707 | 1,707 | -8 (-0.47%) | 152,700 |
6 Jul 2009 | JPY | 1,654 | 1,742 | 1,654 | 1,715 | 1,715 | +91 (+5.60%) | 229,600 |