Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | JPY | 1,570 | 1,600 | 1,530 | 1,530 | 1,530 | -30 (-1.92%) | 1,151,200 |
18 Aug 2009 | JPY | 1,540 | 1,570 | 1,520 | 1,560 | 1,560 | 0.0 (0.0%) | 1,188,700 |
17 Aug 2009 | JPY | 1,630 | 1,630 | 1,560 | 1,560 | 1,560 | -60 (-3.70%) | 1,898,100 |
14 Aug 2009 | JPY | 1,590 | 1,630 | 1,570 | 1,620 | 1,620 | +50 (+3.18%) | 1,669,900 |
13 Aug 2009 | JPY | 1,510 | 1,580 | 1,500 | 1,570 | 1,570 | +90 (+6.08%) | 1,812,700 |
12 Aug 2009 | JPY | 1,480 | 1,510 | 1,470 | 1,480 | 1,480 | -40 (-2.63%) | 649,100 |
11 Aug 2009 | JPY | 1,490 | 1,520 | 1,480 | 1,520 | 1,520 | +20 (+1.33%) | 773,400 |
10 Aug 2009 | JPY | 1,490 | 1,500 | 1,470 | 1,500 | 1,500 | +40 (+2.74%) | 663,100 |
7 Aug 2009 | JPY | 1,490 | 1,500 | 1,440 | 1,460 | 1,460 | -40 (-2.67%) | 923,800 |
6 Aug 2009 | JPY | 1,520 | 1,520 | 1,480 | 1,500 | 1,500 | -40 (-2.60%) | 707,100 |
5 Aug 2009 | JPY | 1,490 | 1,540 | 1,490 | 1,540 | 1,540 | +60 (+4.05%) | 1,441,800 |
4 Aug 2009 | JPY | 1,480 | 1,510 | 1,470 | 1,480 | 1,480 | +10 (+0.68%) | 1,385,900 |
3 Aug 2009 | JPY | 1,440 | 1,470 | 1,430 | 1,470 | 1,470 | +40 (+2.80%) | 497,300 |
31 Jul 2009 | JPY | 1,460 | 1,480 | 1,420 | 1,430 | 1,430 | -10 (-0.69%) | 825,500 |
30 Jul 2009 | JPY | 1,420 | 1,470 | 1,410 | 1,440 | 1,440 | +40 (+2.86%) | 1,310,700 |
29 Jul 2009 | JPY | 1,430 | 1,450 | 1,390 | 1,400 | 1,400 | -60 (-4.11%) | 1,850,200 |
28 Jul 2009 | JPY | 1,490 | 1,500 | 1,460 | 1,460 | 1,460 | -40 (-2.67%) | 935,100 |
27 Jul 2009 | JPY | 1,530 | 1,530 | 1,490 | 1,500 | 1,500 | 0.0 (0.0%) | 704,100 |
24 Jul 2009 | JPY | 1,540 | 1,550 | 1,500 | 1,500 | 1,500 | -20 (-1.32%) | 655,000 |
23 Jul 2009 | JPY | 1,520 | 1,550 | 1,510 | 1,520 | 1,520 | +10 (+0.66%) | 936,500 |
22 Jul 2009 | JPY | 1,500 | 1,510 | 1,480 | 1,510 | 1,510 | 0.0 (0.0%) | 779,700 |
21 Jul 2009 | JPY | 1,510 | 1,520 | 1,480 | 1,510 | 1,510 | +10 (+0.67%) | 1,002,900 |
17 Jul 2009 | JPY | 1,480 | 1,530 | 1,480 | 1,500 | 1,500 | +30 (+2.04%) | 1,110,900 |
16 Jul 2009 | JPY | 1,580 | 1,600 | 1,470 | 1,470 | 1,470 | -80 (-5.16%) | 1,357,200 |
15 Jul 2009 | JPY | 1,530 | 1,570 | 1,530 | 1,550 | 1,550 | +30 (+1.97%) | 491,100 |
14 Jul 2009 | JPY | 1,500 | 1,560 | 1,500 | 1,520 | 1,520 | +50 (+3.40%) | 730,200 |
13 Jul 2009 | JPY | 1,570 | 1,570 | 1,460 | 1,470 | 1,470 | -60 (-3.92%) | 468,500 |
10 Jul 2009 | JPY | 1,580 | 1,600 | 1,510 | 1,530 | 1,530 | +40 (+2.68%) | 1,248,100 |
9 Jul 2009 | JPY | 1,500 | 1,520 | 1,470 | 1,490 | 1,490 | -10 (-0.67%) | 1,019,400 |
8 Jul 2009 | JPY | 1,520 | 1,560 | 1,500 | 1,500 | 1,500 | -50 (-3.23%) | 876,700 |