Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | JPY | 5,240 | 5,240 | 5,080 | 5,100 | 5,100 | -100 (-1.92%) | 168,200 |
14 Aug 2009 | JPY | 5,400 | 5,540 | 5,140 | 5,200 | 5,200 | -40 (-0.76%) | 268,100 |
13 Aug 2009 | JPY | 4,950 | 5,240 | 4,900 | 5,240 | 5,240 | +500 (+10.55%) | 259,100 |
12 Aug 2009 | JPY | 4,790 | 4,810 | 4,730 | 4,740 | 4,740 | -100 (-2.07%) | 49,900 |
11 Aug 2009 | JPY | 4,720 | 4,900 | 4,700 | 4,840 | 4,840 | +130 (+2.76%) | 115,200 |
10 Aug 2009 | JPY | 4,800 | 4,820 | 4,690 | 4,710 | 4,710 | +10 (+0.21%) | 69,300 |
7 Aug 2009 | JPY | 4,760 | 4,770 | 4,650 | 4,700 | 4,700 | -110 (-2.29%) | 70,200 |
6 Aug 2009 | JPY | 4,660 | 4,850 | 4,650 | 4,810 | 4,810 | +180 (+3.89%) | 88,200 |
5 Aug 2009 | JPY | 4,840 | 4,850 | 4,600 | 4,630 | 4,630 | -210 (-4.34%) | 96,100 |
4 Aug 2009 | JPY | 4,900 | 4,950 | 4,790 | 4,840 | 4,840 | -60 (-1.22%) | 102,200 |
3 Aug 2009 | JPY | 4,960 | 5,020 | 4,840 | 4,900 | 4,900 | -120 (-2.39%) | 83,700 |
31 Jul 2009 | JPY | 5,000 | 5,080 | 4,910 | 5,020 | 5,020 | +70 (+1.41%) | 183,000 |
30 Jul 2009 | JPY | 4,900 | 5,010 | 4,760 | 4,950 | 4,950 | -50 (-1%) | 287,700 |
29 Jul 2009 | JPY | 4,500 | 5,020 | 4,440 | 5,000 | 5,000 | +480 (+10.62%) | 393,500 |
28 Jul 2009 | JPY | 4,660 | 4,730 | 4,420 | 4,520 | 4,520 | -150 (-3.21%) | 126,300 |
27 Jul 2009 | JPY | 4,800 | 4,810 | 4,610 | 4,670 | 4,670 | -150 (-3.11%) | 196,400 |
24 Jul 2009 | JPY | 4,670 | 4,820 | 4,670 | 4,820 | 4,820 | +500 (+11.57%) | 504,100 |
23 Jul 2009 | JPY | 4,220 | 4,320 | 4,160 | 4,320 | 4,320 | +500 (+13.09%) | 380,800 |
22 Jul 2009 | JPY | 3,740 | 3,880 | 3,740 | 3,820 | 3,820 | -70 (-1.80%) | 83,300 |
21 Jul 2009 | JPY | 3,870 | 3,900 | 3,810 | 3,890 | 3,890 | +50 (+1.30%) | 70,900 |
17 Jul 2009 | JPY | 3,740 | 3,870 | 3,690 | 3,840 | 3,840 | +120 (+3.23%) | 232,400 |
16 Jul 2009 | JPY | 3,500 | 3,720 | 3,420 | 3,720 | 3,720 | +500 (+15.53%) | 316,700 |
15 Jul 2009 | JPY | 3,290 | 3,310 | 3,200 | 3,220 | 3,220 | -40 (-1.23%) | 54,900 |
14 Jul 2009 | JPY | 3,250 | 3,300 | 3,210 | 3,260 | 3,260 | +110 (+3.49%) | 66,300 |
13 Jul 2009 | JPY | 3,380 | 3,380 | 3,140 | 3,150 | 3,150 | -300 (-8.70%) | 76,000 |
10 Jul 2009 | JPY | 3,400 | 3,490 | 3,310 | 3,450 | 3,450 | +50 (+1.47%) | 97,700 |
9 Jul 2009 | JPY | 3,300 | 3,400 | 3,270 | 3,400 | 3,400 | 0.0 (0.0%) | 96,700 |
8 Jul 2009 | JPY | 3,430 | 3,430 | 3,350 | 3,400 | 3,400 | -110 (-3.13%) | 81,800 |
7 Jul 2009 | JPY | 3,600 | 3,620 | 3,460 | 3,510 | 3,510 | -110 (-3.04%) | 95,900 |
6 Jul 2009 | JPY | 3,660 | 3,680 | 3,620 | 3,620 | 3,620 | -60 (-1.63%) | 44,900 |