Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 2,360 | 2,390 | 2,300 | 2,320 | 2,320 | -70 (-2.93%) | 153,000 |
17 Aug 2009 | JPY | 2,440 | 2,440 | 2,380 | 2,390 | 2,390 | -50 (-2.05%) | 103,200 |
14 Aug 2009 | JPY | 2,400 | 2,440 | 2,400 | 2,440 | 2,440 | +30 (+1.24%) | 144,600 |
13 Aug 2009 | JPY | 2,410 | 2,420 | 2,370 | 2,410 | 2,410 | +20 (+0.84%) | 129,400 |
12 Aug 2009 | JPY | 2,390 | 2,400 | 2,350 | 2,390 | 2,390 | -20 (-0.83%) | 174,000 |
11 Aug 2009 | JPY | 2,400 | 2,410 | 2,380 | 2,410 | 2,410 | -10 (-0.41%) | 134,000 |
10 Aug 2009 | JPY | 2,470 | 2,480 | 2,410 | 2,420 | 2,420 | 0.0 (0.0%) | 110,700 |
7 Aug 2009 | JPY | 2,470 | 2,490 | 2,380 | 2,420 | 2,420 | -50 (-2.02%) | 112,900 |
6 Aug 2009 | JPY | 2,460 | 2,470 | 2,420 | 2,470 | 2,470 | -10 (-0.40%) | 121,500 |
5 Aug 2009 | JPY | 2,520 | 2,530 | 2,470 | 2,480 | 2,480 | -30 (-1.20%) | 70,000 |
4 Aug 2009 | JPY | 2,530 | 2,560 | 2,490 | 2,510 | 2,510 | +30 (+1.21%) | 121,400 |
3 Aug 2009 | JPY | 2,530 | 2,560 | 2,460 | 2,480 | 2,480 | -140 (-5.34%) | 186,500 |
31 Jul 2009 | JPY | 2,670 | 2,680 | 2,580 | 2,620 | 2,620 | -30 (-1.13%) | 61,100 |
30 Jul 2009 | JPY | 2,660 | 2,670 | 2,620 | 2,650 | 2,650 | +10 (+0.38%) | 41,700 |
29 Jul 2009 | JPY | 2,710 | 2,720 | 2,620 | 2,640 | 2,640 | -90 (-3.30%) | 84,900 |
28 Jul 2009 | JPY | 2,730 | 2,750 | 2,700 | 2,730 | 2,730 | +10 (+0.37%) | 28,000 |
27 Jul 2009 | JPY | 2,770 | 2,790 | 2,690 | 2,720 | 2,720 | -10 (-0.37%) | 51,300 |
24 Jul 2009 | JPY | 2,770 | 2,770 | 2,710 | 2,730 | 2,730 | +30 (+1.11%) | 47,600 |
23 Jul 2009 | JPY | 2,740 | 2,760 | 2,700 | 2,700 | 2,700 | -40 (-1.46%) | 46,800 |
22 Jul 2009 | JPY | 2,780 | 2,780 | 2,710 | 2,740 | 2,740 | -30 (-1.08%) | 57,300 |
21 Jul 2009 | JPY | 2,680 | 2,770 | 2,630 | 2,770 | 2,770 | +180 (+6.95%) | 60,500 |
17 Jul 2009 | JPY | 2,660 | 2,680 | 2,580 | 2,590 | 2,590 | -70 (-2.63%) | 37,600 |
16 Jul 2009 | JPY | 2,650 | 2,680 | 2,650 | 2,660 | 2,660 | +100 (+3.91%) | 36,500 |
15 Jul 2009 | JPY | 2,630 | 2,650 | 2,530 | 2,560 | 2,560 | -40 (-1.54%) | 62,800 |
14 Jul 2009 | JPY | 2,550 | 2,620 | 2,540 | 2,600 | 2,600 | +100 (+4%) | 63,600 |
13 Jul 2009 | JPY | 2,620 | 2,620 | 2,470 | 2,500 | 2,500 | -110 (-4.21%) | 32,100 |
10 Jul 2009 | JPY | 2,660 | 2,680 | 2,600 | 2,610 | 2,610 | -50 (-1.88%) | 38,300 |
9 Jul 2009 | JPY | 2,630 | 2,710 | 2,630 | 2,660 | 2,660 | 0.0 (0.0%) | 71,000 |
8 Jul 2009 | JPY | 2,710 | 2,720 | 2,640 | 2,660 | 2,660 | -50 (-1.85%) | 85,900 |
7 Jul 2009 | JPY | 2,710 | 2,730 | 2,670 | 2,710 | 2,710 | 0.0 (0.0%) | 76,100 |