Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 2,175 | 2,190 | 2,165 | 2,180 | 2,180 | +5 (+0.23%) | 13,400 |
17 Aug 2009 | JPY | 2,200 | 2,210 | 2,145 | 2,175 | 2,175 | -20 (-0.91%) | 28,400 |
14 Aug 2009 | JPY | 2,195 | 2,225 | 2,160 | 2,195 | 2,195 | +35 (+1.62%) | 37,300 |
13 Aug 2009 | JPY | 2,085 | 2,160 | 2,085 | 2,160 | 2,160 | +85 (+4.10%) | 33,500 |
12 Aug 2009 | JPY | 2,090 | 2,090 | 2,035 | 2,075 | 2,075 | +5 (+0.24%) | 35,600 |
11 Aug 2009 | JPY | 1,983 | 2,095 | 1,975 | 2,070 | 2,070 | +90 (+4.55%) | 92,100 |
10 Aug 2009 | JPY | 1,973 | 2,000 | 1,969 | 1,980 | 1,980 | +15 (+0.76%) | 52,500 |
7 Aug 2009 | JPY | 1,966 | 1,971 | 1,962 | 1,965 | 1,965 | +4 (+0.20%) | 32,100 |
6 Aug 2009 | JPY | 1,974 | 1,980 | 1,955 | 1,961 | 1,961 | +13 (+0.67%) | 55,000 |
5 Aug 2009 | JPY | 1,945 | 1,960 | 1,941 | 1,948 | 1,948 | +8 (+0.41%) | 24,200 |
4 Aug 2009 | JPY | 1,970 | 1,982 | 1,935 | 1,940 | 1,940 | -10 (-0.51%) | 75,100 |
3 Aug 2009 | JPY | 2,000 | 2,015 | 1,930 | 1,950 | 1,950 | -55 (-2.74%) | 145,200 |
31 Jul 2009 | JPY | 2,010 | 2,010 | 1,998 | 2,005 | 2,005 | +6 (+0.30%) | 87,600 |
30 Jul 2009 | JPY | 2,005 | 2,010 | 1,996 | 1,999 | 1,999 | -1 (-0.05%) | 43,600 |
29 Jul 2009 | JPY | 2,010 | 2,010 | 1,999 | 2,000 | 2,000 | -5 (-0.25%) | 88,200 |
28 Jul 2009 | JPY | 2,035 | 2,040 | 1,995 | 2,005 | 2,005 | -25 (-1.23%) | 79,600 |
27 Jul 2009 | JPY | 2,000 | 2,080 | 2,000 | 2,030 | 2,030 | +41 (+2.06%) | 31,900 |
24 Jul 2009 | JPY | 1,980 | 1,994 | 1,965 | 1,989 | 1,989 | +29 (+1.48%) | 42,600 |
23 Jul 2009 | JPY | 1,970 | 1,980 | 1,951 | 1,960 | 1,960 | +8 (+0.41%) | 54,600 |
22 Jul 2009 | JPY | 1,930 | 1,970 | 1,929 | 1,952 | 1,952 | -48 (-2.40%) | 30,500 |
21 Jul 2009 | JPY | 1,916 | 2,010 | 1,907 | 2,000 | 2,000 | +24 (+1.21%) | 33,100 |
17 Jul 2009 | JPY | 1,995 | 1,996 | 1,975 | 1,976 | 1,976 | -21 (-1.05%) | 14,300 |
16 Jul 2009 | JPY | 2,010 | 2,015 | 1,995 | 1,997 | 1,997 | -8 (-0.40%) | 23,600 |
15 Jul 2009 | JPY | 2,005 | 2,015 | 1,990 | 2,005 | 2,005 | +5 (+0.25%) | 21,000 |
14 Jul 2009 | JPY | 2,085 | 2,090 | 2,000 | 2,000 | 2,000 | -85 (-4.08%) | 18,200 |
13 Jul 2009 | JPY | 2,100 | 2,105 | 2,080 | 2,085 | 2,085 | -15 (-0.71%) | 5,600 |
10 Jul 2009 | JPY | 2,105 | 2,130 | 2,100 | 2,100 | 2,100 | +5 (+0.24%) | 5,700 |
9 Jul 2009 | JPY | 2,170 | 2,170 | 2,090 | 2,095 | 2,095 | -70 (-3.23%) | 18,900 |
8 Jul 2009 | JPY | 2,310 | 2,310 | 2,135 | 2,165 | 2,165 | -155 (-6.68%) | 19,500 |
7 Jul 2009 | JPY | 2,330 | 2,335 | 2,310 | 2,320 | 2,320 | -10 (-0.43%) | 4,100 |