Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 1,510 | 1,540 | 1,496 | 1,519 | 1,519 | -21 (-1.36%) | 51,800 |
17 Aug 2009 | JPY | 1,580 | 1,584 | 1,534 | 1,540 | 1,540 | -38 (-2.41%) | 49,900 |
14 Aug 2009 | JPY | 1,555 | 1,578 | 1,547 | 1,578 | 1,578 | +39 (+2.53%) | 93,800 |
13 Aug 2009 | JPY | 1,536 | 1,545 | 1,523 | 1,539 | 1,539 | +33 (+2.19%) | 59,500 |
12 Aug 2009 | JPY | 1,528 | 1,557 | 1,505 | 1,506 | 1,506 | -11 (-0.73%) | 73,200 |
11 Aug 2009 | JPY | 1,511 | 1,539 | 1,511 | 1,517 | 1,517 | -2 (-0.13%) | 32,500 |
10 Aug 2009 | JPY | 1,520 | 1,530 | 1,514 | 1,519 | 1,519 | +29 (+1.95%) | 52,300 |
7 Aug 2009 | JPY | 1,520 | 1,520 | 1,465 | 1,490 | 1,490 | -23 (-1.52%) | 89,100 |
6 Aug 2009 | JPY | 1,527 | 1,539 | 1,505 | 1,513 | 1,513 | -7 (-0.46%) | 114,000 |
5 Aug 2009 | JPY | 1,583 | 1,583 | 1,502 | 1,520 | 1,520 | -77 (-4.82%) | 202,000 |
4 Aug 2009 | JPY | 1,600 | 1,624 | 1,591 | 1,597 | 1,597 | -77 (-4.60%) | 134,600 |
3 Aug 2009 | JPY | 1,609 | 1,677 | 1,587 | 1,674 | 1,674 | +61 (+3.78%) | 107,600 |
31 Jul 2009 | JPY | 1,621 | 1,622 | 1,575 | 1,613 | 1,613 | +5 (+0.31%) | 53,800 |
30 Jul 2009 | JPY | 1,618 | 1,621 | 1,582 | 1,608 | 1,608 | -2 (-0.12%) | 58,000 |
29 Jul 2009 | JPY | 1,609 | 1,629 | 1,592 | 1,610 | 1,610 | -3 (-0.19%) | 74,100 |
28 Jul 2009 | JPY | 1,649 | 1,680 | 1,595 | 1,613 | 1,613 | -37 (-2.24%) | 60,600 |
27 Jul 2009 | JPY | 1,687 | 1,694 | 1,640 | 1,650 | 1,650 | +1 (+0.06%) | 94,700 |
24 Jul 2009 | JPY | 1,687 | 1,718 | 1,619 | 1,649 | 1,649 | -68 (-3.96%) | 136,000 |
23 Jul 2009 | JPY | 1,593 | 1,749 | 1,593 | 1,717 | 1,717 | +134 (+8.46%) | 132,700 |
22 Jul 2009 | JPY | 1,569 | 1,587 | 1,558 | 1,583 | 1,583 | 0.0 (0.0%) | 56,700 |
21 Jul 2009 | JPY | 1,570 | 1,604 | 1,567 | 1,583 | 1,583 | +13 (+0.83%) | 50,000 |
17 Jul 2009 | JPY | 1,557 | 1,580 | 1,548 | 1,570 | 1,570 | +11 (+0.71%) | 36,700 |
16 Jul 2009 | JPY | 1,580 | 1,620 | 1,535 | 1,559 | 1,559 | -13 (-0.83%) | 69,700 |
15 Jul 2009 | JPY | 1,592 | 1,592 | 1,538 | 1,572 | 1,572 | +40 (+2.61%) | 44,900 |
14 Jul 2009 | JPY | 1,541 | 1,564 | 1,510 | 1,532 | 1,532 | -3 (-0.20%) | 94,600 |
13 Jul 2009 | JPY | 1,521 | 1,545 | 1,518 | 1,535 | 1,535 | -46 (-2.91%) | 101,700 |
10 Jul 2009 | JPY | 1,570 | 1,594 | 1,559 | 1,581 | 1,581 | +32 (+2.07%) | 71,300 |
9 Jul 2009 | JPY | 1,548 | 1,575 | 1,530 | 1,549 | 1,549 | -89 (-5.43%) | 111,900 |
8 Jul 2009 | JPY | 1,610 | 1,642 | 1,591 | 1,638 | 1,638 | +19 (+1.17%) | 90,500 |
7 Jul 2009 | JPY | 1,641 | 1,671 | 1,610 | 1,619 | 1,619 | -30 (-1.82%) | 50,800 |