Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | JPY | 1,367.5 | 1,387 | 1,352.5 | 1,357.5 | 1,357.5 | -44.5 (-3.17%) | 719,200 |
27 Jul 2011 | JPY | 1,430 | 1,430 | 1,395 | 1,402 | 1,402 | -38 (-2.64%) | 1,014,600 |
26 Jul 2011 | JPY | 1,480 | 1,480 | 1,438 | 1,440 | 1,440 | -23.5 (-1.61%) | 776,400 |
25 Jul 2011 | JPY | 1,489.5 | 1,502.5 | 1,429 | 1,463.5 | 1,463.5 | -16.5 (-1.11%) | 1,946,600 |
22 Jul 2011 | JPY | 1,365 | 1,482.5 | 1,361 | 1,480 | 1,480 | +120 (+8.82%) | 4,612,800 |
21 Jul 2011 | JPY | 1,350.5 | 1,372.5 | 1,350 | 1,360 | 1,360 | +6.5 (+0.48%) | 1,131,400 |
20 Jul 2011 | JPY | 1,347.5 | 1,354 | 1,346 | 1,353.5 | 1,353.5 | -12.5 (-0.92%) | 971,000 |
19 Jul 2011 | JPY | 1,382.5 | 1,382.5 | 1,352.5 | 1,366 | 1,366 | -6.5 (-0.47%) | 470,600 |
15 Jul 2011 | JPY | 1,337.5 | 1,382.5 | 1,333 | 1,372.5 | 1,372.5 | 0.0 (0.0%) | 1,061,000 |
14 Jul 2011 | JPY | 1,337.5 | 1,382.5 | 1,333 | 1,372.5 | 1,372.5 | +28.5 (+2.12%) | 1,061,000 |
13 Jul 2011 | JPY | 1,346.5 | 1,349.5 | 1,344 | 1,344 | 1,344 | -9 (-0.67%) | 1,296,800 |
12 Jul 2011 | JPY | 1,390 | 1,397.5 | 1,349 | 1,353 | 1,353 | -47 (-3.36%) | 1,512,000 |
11 Jul 2011 | JPY | 1,440 | 1,482.5 | 1,397.5 | 1,400 | 1,400 | -53.5 (-3.68%) | 1,651,600 |
8 Jul 2011 | JPY | 1,437 | 1,480 | 1,435.5 | 1,453.5 | 1,453.5 | +19 (+1.32%) | 728,200 |
7 Jul 2011 | JPY | 1,435 | 1,468 | 1,423 | 1,434.5 | 1,434.5 | +7.5 (+0.53%) | 560,600 |
6 Jul 2011 | JPY | 1,450 | 1,451 | 1,417.5 | 1,427 | 1,427 | -21 (-1.45%) | 424,400 |
5 Jul 2011 | JPY | 1,486 | 1,486 | 1,446 | 1,448 | 1,448 | -17 (-1.16%) | 278,800 |
4 Jul 2011 | JPY | 1,464 | 1,498.5 | 1,458 | 1,465 | 1,465 | -4 (-0.27%) | 372,400 |
1 Jul 2011 | JPY | 1,417.5 | 1,500 | 1,415 | 1,469 | 1,469 | -163.5 (-10.02%) | 1,727,200 |
30 Jun 2011 | JPY | 1,670 | 1,677.5 | 1,615 | 1,632.5 | 1,632.5 | -55 (-3.26%) | 514,400 |
29 Jun 2011 | JPY | 1,672.5 | 1,712.5 | 1,655 | 1,687.5 | 1,687.5 | +57.5 (+3.53%) | 690,200 |
28 Jun 2011 | JPY | 1,567.5 | 1,630 | 1,550 | 1,630 | 1,630 | +100 (+6.54%) | 574,400 |
27 Jun 2011 | JPY | 1,530 | 1,572.5 | 1,494.5 | 1,530 | 1,530 | +5 (+0.33%) | 338,800 |
24 Jun 2011 | JPY | 1,595 | 1,595 | 1,520 | 1,525 | 1,525 | -65 (-4.09%) | 495,800 |
23 Jun 2011 | JPY | 1,640 | 1,642.5 | 1,562.5 | 1,590 | 1,590 | -87.5 (-5.22%) | 645,200 |
22 Jun 2011 | JPY | 1,687.5 | 1,727.5 | 1,657.5 | 1,677.5 | 1,677.5 | +12.5 (+0.75%) | 419,800 |
21 Jun 2011 | JPY | 1,615 | 1,687.5 | 1,605 | 1,665 | 1,665 | +75 (+4.72%) | 529,600 |
20 Jun 2011 | JPY | 1,752.5 | 1,757.5 | 1,560 | 1,590 | 1,590 | -177.5 (-10.04%) | 1,176,600 |
17 Jun 2011 | JPY | 1,812.5 | 1,820 | 1,735 | 1,767.5 | 1,767.5 | -57.5 (-3.15%) | 663,000 |
16 Jun 2011 | JPY | 1,815 | 1,877.5 | 1,807.5 | 1,825 | 1,825 | +17.5 (+0.97%) | 528,400 |