Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | JPY | 1,544 | 1,580 | 1,535 | 1,580 | 1,580 | +55 (+3.61%) | 1,300 |
4 Sep 2009 | JPY | 1,580 | 1,593 | 1,512 | 1,525 | 1,525 | -45 (-2.87%) | 4,600 |
3 Sep 2009 | JPY | 1,587 | 1,597 | 1,569 | 1,570 | 1,570 | -28 (-1.75%) | 2,000 |
2 Sep 2009 | JPY | 1,579 | 1,599 | 1,572 | 1,598 | 1,598 | +1 (+0.06%) | 8,500 |
31 Aug 2009 | JPY | 1,591 | 1,600 | 1,587 | 1,597 | 1,597 | -1 (-0.06%) | 1,900 |
28 Aug 2009 | JPY | 1,592 | 1,599 | 1,586 | 1,598 | 1,598 | -2 (-0.13%) | 2,800 |
27 Aug 2009 | JPY | 1,602 | 1,602 | 1,593 | 1,600 | 1,600 | 0.0 (0.0%) | 3,200 |
26 Aug 2009 | JPY | 1,624 | 1,624 | 1,600 | 1,600 | 1,600 | +2 (+0.13%) | 2,100 |
25 Aug 2009 | JPY | 1,600 | 1,617 | 1,598 | 1,598 | 1,598 | +1 (+0.06%) | 9,200 |
24 Aug 2009 | JPY | 1,620 | 1,620 | 1,590 | 1,597 | 1,597 | -3 (-0.19%) | 5,400 |
21 Aug 2009 | JPY | 1,633 | 1,633 | 1,594 | 1,600 | 1,600 | -3 (-0.19%) | 4,300 |
20 Aug 2009 | JPY | 1,610 | 1,620 | 1,600 | 1,603 | 1,603 | -12 (-0.74%) | 4,800 |
19 Aug 2009 | JPY | 1,640 | 1,640 | 1,615 | 1,615 | 1,615 | 0.0 (0.0%) | 1,300 |
18 Aug 2009 | JPY | 1,617 | 1,650 | 1,607 | 1,615 | 1,615 | -3 (-0.19%) | 1,500 |
17 Aug 2009 | JPY | 1,622 | 1,622 | 1,605 | 1,618 | 1,618 | -7 (-0.43%) | 4,800 |
14 Aug 2009 | JPY | 1,607 | 1,635 | 1,607 | 1,625 | 1,625 | +23 (+1.44%) | 6,900 |
13 Aug 2009 | JPY | 1,663 | 1,720 | 1,587 | 1,602 | 1,602 | -63 (-3.78%) | 22,100 |
12 Aug 2009 | JPY | 1,666 | 1,666 | 1,661 | 1,665 | 1,665 | -6 (-0.36%) | 2,600 |
11 Aug 2009 | JPY | 1,675 | 1,677 | 1,665 | 1,671 | 1,671 | -5 (-0.30%) | 6,500 |
10 Aug 2009 | JPY | 1,660 | 1,679 | 1,660 | 1,676 | 1,676 | +21 (+1.27%) | 1,500 |
7 Aug 2009 | JPY | 1,669 | 1,669 | 1,655 | 1,655 | 1,655 | -15 (-0.90%) | 400 |
6 Aug 2009 | JPY | 1,660 | 1,670 | 1,660 | 1,670 | 1,670 | +10 (+0.60%) | 800 |
5 Aug 2009 | JPY | 1,659 | 1,665 | 1,659 | 1,660 | 1,660 | -8 (-0.48%) | 1,800 |
4 Aug 2009 | JPY | 1,680 | 1,681 | 1,666 | 1,668 | 1,668 | +13 (+0.79%) | 1,000 |
3 Aug 2009 | JPY | 1,683 | 1,683 | 1,655 | 1,655 | 1,655 | +2 (+0.12%) | 2,100 |
31 Jul 2009 | JPY | 1,690 | 1,690 | 1,653 | 1,653 | 1,653 | +2 (+0.12%) | 3,000 |
30 Jul 2009 | JPY | 1,700 | 1,700 | 1,650 | 1,651 | 1,651 | -29 (-1.73%) | 5,700 |
29 Jul 2009 | JPY | 1,700 | 1,700 | 1,680 | 1,680 | 1,680 | -47 (-2.72%) | 4,000 |
28 Jul 2009 | JPY | 1,759 | 1,759 | 1,707 | 1,727 | 1,727 | -3 (-0.17%) | 2,800 |
27 Jul 2009 | JPY | 1,740 | 1,740 | 1,710 | 1,730 | 1,730 | +50 (+2.98%) | 1,300 |