Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | JPY | 2,240 | 2,250 | 2,210 | 2,225 | 2,225 | +5 (+0.23%) | 1,940,000 |
12 Aug 2009 | JPY | 2,175 | 2,265 | 2,165 | 2,220 | 2,220 | +50 (+2.30%) | 5,053,000 |
11 Aug 2009 | JPY | 2,140 | 2,170 | 2,130 | 2,170 | 2,170 | +35 (+1.64%) | 1,536,000 |
10 Aug 2009 | JPY | 2,155 | 2,165 | 2,130 | 2,135 | 2,135 | -5 (-0.23%) | 1,582,000 |
7 Aug 2009 | JPY | 2,140 | 2,140 | 2,095 | 2,140 | 2,140 | -5 (-0.23%) | 1,536,000 |
6 Aug 2009 | JPY | 2,115 | 2,170 | 2,110 | 2,145 | 2,145 | +35 (+1.66%) | 2,176,000 |
5 Aug 2009 | JPY | 2,170 | 2,175 | 2,110 | 2,110 | 2,110 | -35 (-1.63%) | 1,998,000 |
4 Aug 2009 | JPY | 2,180 | 2,190 | 2,135 | 2,145 | 2,145 | +5 (+0.23%) | 1,524,000 |
3 Aug 2009 | JPY | 2,150 | 2,160 | 2,120 | 2,140 | 2,140 | -5 (-0.23%) | 1,681,000 |
31 Jul 2009 | JPY | 2,200 | 2,200 | 2,140 | 2,145 | 2,145 | -5 (-0.23%) | 2,736,000 |
30 Jul 2009 | JPY | 2,120 | 2,175 | 2,120 | 2,150 | 2,150 | +30 (+1.42%) | 3,068,000 |
29 Jul 2009 | JPY | 2,050 | 2,145 | 2,050 | 2,120 | 2,120 | +45 (+2.17%) | 3,362,000 |
28 Jul 2009 | JPY | 2,100 | 2,100 | 2,050 | 2,075 | 2,075 | -30 (-1.43%) | 1,779,000 |
27 Jul 2009 | JPY | 2,150 | 2,160 | 2,095 | 2,105 | 2,105 | -15 (-0.71%) | 2,303,000 |
24 Jul 2009 | JPY | 2,160 | 2,165 | 2,085 | 2,120 | 2,120 | 0.0 (0.0%) | 3,065,000 |
23 Jul 2009 | JPY | 2,030 | 2,145 | 2,025 | 2,120 | 2,120 | +95 (+4.69%) | 5,318,000 |
22 Jul 2009 | JPY | 2,030 | 2,035 | 2,000 | 2,025 | 2,025 | +10 (+0.50%) | 1,599,000 |
21 Jul 2009 | JPY | 1,993 | 2,015 | 1,971 | 2,015 | 2,015 | +56 (+2.86%) | 3,031,000 |
17 Jul 2009 | JPY | 1,944 | 1,972 | 1,926 | 1,959 | 1,959 | +21 (+1.08%) | 1,643,000 |
16 Jul 2009 | JPY | 1,959 | 1,982 | 1,924 | 1,938 | 1,938 | +39 (+2.05%) | 2,501,000 |
15 Jul 2009 | JPY | 1,954 | 1,959 | 1,892 | 1,899 | 1,899 | -25 (-1.30%) | 2,148,000 |
14 Jul 2009 | JPY | 1,880 | 1,928 | 1,871 | 1,924 | 1,924 | +101 (+5.54%) | 2,347,000 |
13 Jul 2009 | JPY | 1,908 | 1,950 | 1,816 | 1,823 | 1,823 | -111 (-5.74%) | 2,670,000 |
10 Jul 2009 | JPY | 1,944 | 1,956 | 1,925 | 1,934 | 1,934 | +14 (+0.73%) | 3,393,000 |
9 Jul 2009 | JPY | 1,876 | 1,955 | 1,860 | 1,920 | 1,920 | +26 (+1.37%) | 3,925,000 |
8 Jul 2009 | JPY | 1,909 | 1,918 | 1,883 | 1,894 | 1,894 | -75 (-3.81%) | 4,231,000 |
7 Jul 2009 | JPY | 2,015 | 2,030 | 1,963 | 1,969 | 1,969 | -46 (-2.28%) | 4,557,000 |
6 Jul 2009 | JPY | 2,085 | 2,085 | 2,000 | 2,015 | 2,015 | -80 (-3.82%) | 3,574,000 |
3 Jul 2009 | JPY | 2,040 | 2,100 | 2,025 | 2,095 | 2,095 | +30 (+1.45%) | 4,400,000 |
2 Jul 2009 | JPY | 2,035 | 2,090 | 2,015 | 2,065 | 2,065 | +55 (+2.74%) | 4,796,000 |