Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 1,525 | 1,547 | 1,525 | 1,540 | 1,540 | +10 (+0.65%) | 106,000 |
17 Aug 2009 | JPY | 1,546 | 1,555 | 1,530 | 1,530 | 1,530 | -33 (-2.11%) | 165,000 |
14 Aug 2009 | JPY | 1,566 | 1,569 | 1,554 | 1,563 | 1,563 | -8 (-0.51%) | 207,000 |
13 Aug 2009 | JPY | 1,562 | 1,582 | 1,561 | 1,571 | 1,571 | +39 (+2.55%) | 333,000 |
12 Aug 2009 | JPY | 1,526 | 1,538 | 1,525 | 1,532 | 1,532 | +5 (+0.33%) | 287,000 |
11 Aug 2009 | JPY | 1,514 | 1,532 | 1,512 | 1,527 | 1,527 | +5 (+0.33%) | 162,000 |
10 Aug 2009 | JPY | 1,503 | 1,540 | 1,503 | 1,522 | 1,522 | -41 (-2.62%) | 429,000 |
7 Aug 2009 | JPY | 1,544 | 1,575 | 1,542 | 1,563 | 1,563 | +21 (+1.36%) | 494,000 |
6 Aug 2009 | JPY | 1,530 | 1,544 | 1,510 | 1,542 | 1,542 | +27 (+1.78%) | 625,000 |
5 Aug 2009 | JPY | 1,447 | 1,515 | 1,442 | 1,515 | 1,515 | +59 (+4.05%) | 549,000 |
4 Aug 2009 | JPY | 1,453 | 1,461 | 1,447 | 1,456 | 1,456 | +7 (+0.48%) | 192,000 |
3 Aug 2009 | JPY | 1,447 | 1,455 | 1,447 | 1,449 | 1,449 | -12 (-0.82%) | 200,000 |
31 Jul 2009 | JPY | 1,441 | 1,473 | 1,441 | 1,461 | 1,461 | +6 (+0.41%) | 132,000 |
30 Jul 2009 | JPY | 1,469 | 1,469 | 1,440 | 1,455 | 1,455 | -5 (-0.34%) | 145,000 |
29 Jul 2009 | JPY | 1,465 | 1,467 | 1,451 | 1,460 | 1,460 | -6 (-0.41%) | 147,000 |
28 Jul 2009 | JPY | 1,465 | 1,488 | 1,464 | 1,466 | 1,466 | +21 (+1.45%) | 216,000 |
27 Jul 2009 | JPY | 1,448 | 1,457 | 1,425 | 1,445 | 1,445 | +25 (+1.76%) | 241,000 |
24 Jul 2009 | JPY | 1,450 | 1,450 | 1,403 | 1,420 | 1,420 | -11 (-0.77%) | 386,000 |
23 Jul 2009 | JPY | 1,461 | 1,461 | 1,423 | 1,431 | 1,431 | -12 (-0.83%) | 196,000 |
22 Jul 2009 | JPY | 1,454 | 1,459 | 1,440 | 1,443 | 1,443 | -22 (-1.50%) | 169,000 |
21 Jul 2009 | JPY | 1,445 | 1,468 | 1,440 | 1,465 | 1,465 | +20 (+1.38%) | 166,000 |
17 Jul 2009 | JPY | 1,429 | 1,453 | 1,424 | 1,445 | 1,445 | +4 (+0.28%) | 131,000 |
16 Jul 2009 | JPY | 1,440 | 1,458 | 1,440 | 1,441 | 1,441 | 0.0 (0.0%) | 116,000 |
15 Jul 2009 | JPY | 1,431 | 1,459 | 1,430 | 1,441 | 1,441 | +9 (+0.63%) | 137,000 |
14 Jul 2009 | JPY | 1,485 | 1,485 | 1,426 | 1,432 | 1,432 | -53 (-3.57%) | 398,000 |
13 Jul 2009 | JPY | 1,493 | 1,501 | 1,479 | 1,485 | 1,485 | -18 (-1.20%) | 126,000 |
10 Jul 2009 | JPY | 1,502 | 1,511 | 1,494 | 1,503 | 1,503 | +1 (+0.07%) | 130,000 |
9 Jul 2009 | JPY | 1,527 | 1,530 | 1,488 | 1,502 | 1,502 | -17 (-1.12%) | 209,000 |
8 Jul 2009 | JPY | 1,529 | 1,533 | 1,512 | 1,519 | 1,519 | -11 (-0.72%) | 273,000 |
7 Jul 2009 | JPY | 1,517 | 1,532 | 1,505 | 1,530 | 1,530 | +20 (+1.32%) | 359,000 |