Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | JPY | 1,487 | 1,487 | 1,471 | 1,472 | 1,472 | -10 (-0.67%) | 4,100 |
18 Aug 2009 | JPY | 1,475 | 1,483 | 1,468 | 1,482 | 1,482 | +1 (+0.07%) | 4,300 |
17 Aug 2009 | JPY | 1,508 | 1,508 | 1,472 | 1,481 | 1,481 | -29 (-1.92%) | 12,100 |
14 Aug 2009 | JPY | 1,492 | 1,517 | 1,492 | 1,510 | 1,510 | +27 (+1.82%) | 29,600 |
13 Aug 2009 | JPY | 1,460 | 1,495 | 1,452 | 1,483 | 1,483 | +34 (+2.35%) | 24,500 |
12 Aug 2009 | JPY | 1,497 | 1,497 | 1,449 | 1,449 | 1,449 | -64 (-4.23%) | 43,800 |
11 Aug 2009 | JPY | 1,533 | 1,533 | 1,506 | 1,513 | 1,513 | -38 (-2.45%) | 5,900 |
10 Aug 2009 | JPY | 1,549 | 1,563 | 1,542 | 1,551 | 1,551 | +47 (+3.13%) | 13,100 |
7 Aug 2009 | JPY | 1,482 | 1,504 | 1,475 | 1,504 | 1,504 | +8 (+0.53%) | 68,300 |
6 Aug 2009 | JPY | 1,468 | 1,500 | 1,455 | 1,496 | 1,496 | +15 (+1.01%) | 5,500 |
5 Aug 2009 | JPY | 1,500 | 1,513 | 1,479 | 1,481 | 1,481 | -33 (-2.18%) | 9,400 |
4 Aug 2009 | JPY | 1,540 | 1,540 | 1,505 | 1,514 | 1,514 | -1 (-0.07%) | 10,900 |
3 Aug 2009 | JPY | 1,530 | 1,545 | 1,512 | 1,515 | 1,515 | 0.0 (0.0%) | 7,700 |
31 Jul 2009 | JPY | 1,519 | 1,543 | 1,473 | 1,515 | 1,515 | -18 (-1.17%) | 10,000 |
30 Jul 2009 | JPY | 1,524 | 1,546 | 1,524 | 1,533 | 1,533 | +13 (+0.86%) | 17,200 |
29 Jul 2009 | JPY | 1,495 | 1,538 | 1,491 | 1,520 | 1,520 | +6 (+0.40%) | 3,400 |
28 Jul 2009 | JPY | 1,525 | 1,525 | 1,501 | 1,514 | 1,514 | +13 (+0.87%) | 6,700 |
27 Jul 2009 | JPY | 1,542 | 1,542 | 1,495 | 1,501 | 1,501 | +22 (+1.49%) | 12,000 |
24 Jul 2009 | JPY | 1,445 | 1,480 | 1,438 | 1,479 | 1,479 | +88 (+6.33%) | 84,900 |
23 Jul 2009 | JPY | 1,376 | 1,401 | 1,375 | 1,391 | 1,391 | -1 (-0.07%) | 11,300 |
22 Jul 2009 | JPY | 1,374 | 1,392 | 1,371 | 1,392 | 1,392 | +30 (+2.20%) | 14,700 |
21 Jul 2009 | JPY | 1,321 | 1,362 | 1,321 | 1,362 | 1,362 | +61 (+4.69%) | 13,700 |
17 Jul 2009 | JPY | 1,282 | 1,310 | 1,282 | 1,301 | 1,301 | +35 (+2.76%) | 16,700 |
16 Jul 2009 | JPY | 1,288 | 1,294 | 1,266 | 1,266 | 1,266 | +38 (+3.09%) | 23,800 |
15 Jul 2009 | JPY | 1,263 | 1,264 | 1,221 | 1,228 | 1,228 | -34 (-2.69%) | 16,000 |
14 Jul 2009 | JPY | 1,254 | 1,270 | 1,250 | 1,262 | 1,262 | +28 (+2.27%) | 36,000 |
13 Jul 2009 | JPY | 1,280 | 1,300 | 1,234 | 1,234 | 1,234 | -28 (-2.22%) | 20,200 |
10 Jul 2009 | JPY | 1,278 | 1,292 | 1,262 | 1,262 | 1,262 | +3 (+0.24%) | 35,500 |
9 Jul 2009 | JPY | 1,259 | 1,265 | 1,255 | 1,259 | 1,259 | -32 (-2.48%) | 12,600 |
8 Jul 2009 | JPY | 1,303 | 1,310 | 1,290 | 1,291 | 1,291 | -17 (-1.30%) | 8,100 |