Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | JPY | 1,645 | 1,750 | 1,645 | 1,735 | 1,735 | +75 (+4.52%) | 152,600 |
5 Aug 2009 | JPY | 1,640 | 1,680 | 1,635 | 1,660 | 1,660 | +40 (+2.47%) | 131,200 |
4 Aug 2009 | JPY | 1,655 | 1,665 | 1,610 | 1,620 | 1,620 | -20 (-1.22%) | 64,200 |
3 Aug 2009 | JPY | 1,600 | 1,645 | 1,600 | 1,640 | 1,640 | +60 (+3.80%) | 92,400 |
31 Jul 2009 | JPY | 1,595 | 1,595 | 1,560 | 1,580 | 1,580 | +10 (+0.64%) | 53,200 |
30 Jul 2009 | JPY | 1,560 | 1,570 | 1,540 | 1,570 | 1,570 | +15 (+0.96%) | 56,400 |
29 Jul 2009 | JPY | 1,540 | 1,585 | 1,520 | 1,555 | 1,555 | -5 (-0.32%) | 65,400 |
28 Jul 2009 | JPY | 1,580 | 1,580 | 1,535 | 1,560 | 1,560 | -15 (-0.95%) | 92,200 |
27 Jul 2009 | JPY | 1,590 | 1,610 | 1,570 | 1,575 | 1,575 | +10 (+0.64%) | 38,600 |
24 Jul 2009 | JPY | 1,595 | 1,605 | 1,545 | 1,565 | 1,565 | +5 (+0.32%) | 91,200 |
23 Jul 2009 | JPY | 1,540 | 1,615 | 1,540 | 1,560 | 1,560 | 0.0 (0.0%) | 90,400 |
22 Jul 2009 | JPY | 1,510 | 1,565 | 1,485 | 1,560 | 1,560 | +45 (+2.97%) | 96,000 |
21 Jul 2009 | JPY | 1,480 | 1,520 | 1,480 | 1,515 | 1,515 | +55 (+3.77%) | 56,200 |
17 Jul 2009 | JPY | 1,495 | 1,495 | 1,430 | 1,460 | 1,460 | -20 (-1.35%) | 63,200 |
16 Jul 2009 | JPY | 1,520 | 1,540 | 1,460 | 1,480 | 1,480 | +10 (+0.68%) | 82,400 |
15 Jul 2009 | JPY | 1,535 | 1,535 | 1,460 | 1,470 | 1,470 | +5 (+0.34%) | 92,200 |
14 Jul 2009 | JPY | 1,445 | 1,475 | 1,430 | 1,465 | 1,465 | +70 (+5.02%) | 104,600 |
13 Jul 2009 | JPY | 1,465 | 1,470 | 1,340 | 1,395 | 1,395 | -115 (-7.62%) | 143,600 |
10 Jul 2009 | JPY | 1,560 | 1,565 | 1,505 | 1,510 | 1,510 | -65 (-4.13%) | 47,400 |
9 Jul 2009 | JPY | 1,575 | 1,595 | 1,545 | 1,575 | 1,575 | -25 (-1.56%) | 69,800 |
8 Jul 2009 | JPY | 1,630 | 1,630 | 1,585 | 1,600 | 1,600 | -55 (-3.32%) | 120,200 |
7 Jul 2009 | JPY | 1,685 | 1,695 | 1,650 | 1,655 | 1,655 | -15 (-0.90%) | 64,800 |
6 Jul 2009 | JPY | 1,715 | 1,730 | 1,665 | 1,670 | 1,670 | -30 (-1.76%) | 82,800 |
3 Jul 2009 | JPY | 1,655 | 1,705 | 1,655 | 1,700 | 1,700 | +15 (+0.89%) | 100,000 |
2 Jul 2009 | JPY | 1,670 | 1,690 | 1,670 | 1,685 | 1,685 | +15 (+0.90%) | 65,600 |
1 Jul 2009 | JPY | 1,660 | 1,695 | 1,660 | 1,670 | 1,670 | -15 (-0.89%) | 92,800 |
30 Jun 2009 | JPY | 1,695 | 1,705 | 1,660 | 1,685 | 1,685 | +40 (+2.43%) | 83,000 |
29 Jun 2009 | JPY | 1,700 | 1,720 | 1,635 | 1,645 | 1,645 | -45 (-2.66%) | 95,000 |
26 Jun 2009 | JPY | 1,725 | 1,730 | 1,685 | 1,690 | 1,690 | -10 (-0.59%) | 74,000 |
25 Jun 2009 | JPY | 1,660 | 1,715 | 1,660 | 1,700 | 1,700 | +50 (+3.03%) | 86,600 |