Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | JPY | 2,400 | 2,435 | 2,400 | 2,410 | 2,410 | +15 (+0.63%) | 482,000 |
12 Aug 2009 | JPY | 2,370 | 2,420 | 2,355 | 2,395 | 2,395 | 0.0 (0.0%) | 469,800 |
11 Aug 2009 | JPY | 2,410 | 2,415 | 2,375 | 2,395 | 2,395 | -40 (-1.64%) | 778,800 |
10 Aug 2009 | JPY | 2,410 | 2,480 | 2,410 | 2,435 | 2,435 | +50 (+2.10%) | 1,261,200 |
7 Aug 2009 | JPY | 2,370 | 2,390 | 2,320 | 2,385 | 2,385 | +35 (+1.49%) | 964,400 |
6 Aug 2009 | JPY | 2,340 | 2,375 | 2,330 | 2,350 | 2,350 | 0.0 (0.0%) | 1,295,400 |
5 Aug 2009 | JPY | 2,425 | 2,460 | 2,350 | 2,350 | 2,350 | -50 (-2.08%) | 1,160,200 |
4 Aug 2009 | JPY | 2,480 | 2,545 | 2,390 | 2,400 | 2,400 | +20 (+0.84%) | 2,724,400 |
3 Aug 2009 | JPY | 2,335 | 2,420 | 2,320 | 2,380 | 2,380 | +95 (+4.16%) | 1,137,600 |
31 Jul 2009 | JPY | 2,295 | 2,325 | 2,275 | 2,285 | 2,285 | +40 (+1.78%) | 741,000 |
30 Jul 2009 | JPY | 2,285 | 2,300 | 2,230 | 2,245 | 2,245 | -20 (-0.88%) | 561,200 |
29 Jul 2009 | JPY | 2,210 | 2,290 | 2,200 | 2,265 | 2,265 | +40 (+1.80%) | 1,137,000 |
28 Jul 2009 | JPY | 2,250 | 2,250 | 2,190 | 2,225 | 2,225 | -25 (-1.11%) | 969,400 |
27 Jul 2009 | JPY | 2,205 | 2,260 | 2,200 | 2,250 | 2,250 | +35 (+1.58%) | 916,600 |
24 Jul 2009 | JPY | 2,180 | 2,235 | 2,170 | 2,215 | 2,215 | +100 (+4.73%) | 2,039,000 |
23 Jul 2009 | JPY | 2,100 | 2,155 | 2,095 | 2,115 | 2,115 | +25 (+1.20%) | 1,578,600 |
22 Jul 2009 | JPY | 2,045 | 2,110 | 2,030 | 2,090 | 2,090 | +40 (+1.95%) | 1,184,400 |
21 Jul 2009 | JPY | 1,960 | 2,060 | 1,955 | 2,050 | 2,050 | +190 (+10.22%) | 1,764,000 |
17 Jul 2009 | JPY | 1,890 | 1,910 | 1,845 | 1,860 | 1,860 | -20 (-1.06%) | 656,200 |
16 Jul 2009 | JPY | 1,915 | 1,940 | 1,875 | 1,880 | 1,880 | +20 (+1.08%) | 597,000 |
15 Jul 2009 | JPY | 1,880 | 1,885 | 1,845 | 1,860 | 1,860 | 0.0 (0.0%) | 639,200 |
14 Jul 2009 | JPY | 1,835 | 1,915 | 1,830 | 1,860 | 1,860 | +75 (+4.20%) | 1,075,800 |
13 Jul 2009 | JPY | 1,840 | 1,875 | 1,755 | 1,785 | 1,785 | -105 (-5.56%) | 782,800 |
10 Jul 2009 | JPY | 1,930 | 1,935 | 1,875 | 1,890 | 1,890 | -35 (-1.82%) | 909,000 |
9 Jul 2009 | JPY | 1,905 | 1,965 | 1,860 | 1,925 | 1,925 | -25 (-1.28%) | 939,200 |
8 Jul 2009 | JPY | 1,975 | 1,980 | 1,920 | 1,950 | 1,950 | -85 (-4.18%) | 855,000 |
7 Jul 2009 | JPY | 2,080 | 2,105 | 2,025 | 2,035 | 2,035 | -55 (-2.63%) | 615,800 |
6 Jul 2009 | JPY | 2,115 | 2,135 | 2,065 | 2,090 | 2,090 | -60 (-2.79%) | 861,600 |
3 Jul 2009 | JPY | 2,110 | 2,160 | 2,075 | 2,150 | 2,150 | +30 (+1.42%) | 864,400 |
2 Jul 2009 | JPY | 2,130 | 2,150 | 2,090 | 2,120 | 2,120 | -15 (-0.70%) | 813,600 |