Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | JPY | 1,615 | 1,630 | 1,575 | 1,580 | 1,580 | -25 (-1.56%) | 2,993,200 |
18 Aug 2009 | JPY | 1,580 | 1,605 | 1,580 | 1,605 | 1,605 | 0.0 (0.0%) | 3,159,800 |
17 Aug 2009 | JPY | 1,630 | 1,635 | 1,595 | 1,605 | 1,605 | -35 (-2.13%) | 2,580,400 |
14 Aug 2009 | JPY | 1,625 | 1,650 | 1,625 | 1,640 | 1,640 | +5 (+0.31%) | 2,507,800 |
13 Aug 2009 | JPY | 1,655 | 1,660 | 1,625 | 1,635 | 1,635 | 0.0 (0.0%) | 3,036,400 |
12 Aug 2009 | JPY | 1,650 | 1,655 | 1,635 | 1,635 | 1,635 | -30 (-1.80%) | 3,329,200 |
11 Aug 2009 | JPY | 1,675 | 1,675 | 1,660 | 1,665 | 1,665 | -10 (-0.60%) | 2,785,600 |
10 Aug 2009 | JPY | 1,675 | 1,685 | 1,670 | 1,675 | 1,675 | +30 (+1.82%) | 3,593,600 |
7 Aug 2009 | JPY | 1,620 | 1,650 | 1,615 | 1,645 | 1,645 | +25 (+1.54%) | 5,100,400 |
6 Aug 2009 | JPY | 1,590 | 1,625 | 1,590 | 1,620 | 1,620 | +15 (+0.93%) | 3,591,000 |
5 Aug 2009 | JPY | 1,635 | 1,640 | 1,595 | 1,605 | 1,605 | -25 (-1.53%) | 4,346,400 |
4 Aug 2009 | JPY | 1,650 | 1,665 | 1,625 | 1,630 | 1,630 | +15 (+0.93%) | 7,566,600 |
3 Aug 2009 | JPY | 1,600 | 1,630 | 1,590 | 1,615 | 1,615 | +25 (+1.57%) | 4,985,800 |
31 Jul 2009 | JPY | 1,585 | 1,615 | 1,565 | 1,590 | 1,590 | +30 (+1.92%) | 7,143,800 |
30 Jul 2009 | JPY | 1,555 | 1,565 | 1,535 | 1,560 | 1,560 | +20 (+1.30%) | 4,938,000 |
29 Jul 2009 | JPY | 1,515 | 1,545 | 1,495 | 1,540 | 1,540 | +75 (+5.12%) | 8,894,200 |
28 Jul 2009 | JPY | 1,540 | 1,545 | 1,455 | 1,465 | 1,465 | -55 (-3.62%) | 13,226,800 |
27 Jul 2009 | JPY | 1,510 | 1,570 | 1,510 | 1,520 | 1,520 | +50 (+3.40%) | 11,916,400 |
24 Jul 2009 | JPY | 1,480 | 1,485 | 1,455 | 1,470 | 1,470 | +15 (+1.03%) | 3,173,400 |
23 Jul 2009 | JPY | 1,440 | 1,475 | 1,435 | 1,455 | 1,455 | +25 (+1.75%) | 4,599,200 |
22 Jul 2009 | JPY | 1,425 | 1,440 | 1,405 | 1,430 | 1,430 | +15 (+1.06%) | 3,559,400 |
21 Jul 2009 | JPY | 1,405 | 1,425 | 1,385 | 1,415 | 1,415 | +35 (+2.54%) | 3,337,400 |
17 Jul 2009 | JPY | 1,415 | 1,425 | 1,360 | 1,380 | 1,380 | -25 (-1.78%) | 3,730,200 |
16 Jul 2009 | JPY | 1,420 | 1,455 | 1,405 | 1,405 | 1,405 | +15 (+1.08%) | 4,989,400 |
15 Jul 2009 | JPY | 1,405 | 1,410 | 1,380 | 1,390 | 1,390 | +35 (+2.58%) | 3,731,000 |
14 Jul 2009 | JPY | 1,350 | 1,380 | 1,345 | 1,355 | 1,355 | +30 (+2.26%) | 3,684,800 |
13 Jul 2009 | JPY | 1,345 | 1,370 | 1,310 | 1,325 | 1,325 | -35 (-2.57%) | 3,159,800 |
10 Jul 2009 | JPY | 1,415 | 1,420 | 1,350 | 1,360 | 1,360 | -55 (-3.89%) | 7,109,600 |
9 Jul 2009 | JPY | 1,420 | 1,440 | 1,400 | 1,415 | 1,415 | -25 (-1.74%) | 5,419,400 |
8 Jul 2009 | JPY | 1,495 | 1,500 | 1,430 | 1,440 | 1,440 | -70 (-4.64%) | 6,656,200 |