Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | JPY | 1,465 | 1,465 | 1,421 | 1,422 | 1,422 | -43 (-2.94%) | 17,000 |
13 Aug 2009 | JPY | 1,470 | 1,480 | 1,459 | 1,465 | 1,465 | -40 (-2.66%) | 10,000 |
12 Aug 2009 | JPY | 1,507 | 1,507 | 1,470 | 1,505 | 1,505 | -17 (-1.12%) | 12,000 |
11 Aug 2009 | JPY | 1,521 | 1,525 | 1,483 | 1,522 | 1,522 | +4 (+0.26%) | 9,500 |
10 Aug 2009 | JPY | 1,494 | 1,540 | 1,491 | 1,518 | 1,518 | +44 (+2.99%) | 16,500 |
7 Aug 2009 | JPY | 1,432 | 1,480 | 1,432 | 1,474 | 1,474 | +42 (+2.93%) | 12,000 |
6 Aug 2009 | JPY | 1,460 | 1,460 | 1,430 | 1,432 | 1,432 | -33 (-2.25%) | 16,000 |
5 Aug 2009 | JPY | 1,491 | 1,493 | 1,465 | 1,465 | 1,465 | -35 (-2.33%) | 11,500 |
4 Aug 2009 | JPY | 1,500 | 1,520 | 1,487 | 1,500 | 1,500 | -28 (-1.83%) | 13,500 |
3 Aug 2009 | JPY | 1,500 | 1,528 | 1,490 | 1,528 | 1,528 | +8 (+0.53%) | 10,000 |
31 Jul 2009 | JPY | 1,523 | 1,545 | 1,483 | 1,520 | 1,520 | -19 (-1.23%) | 23,000 |
30 Jul 2009 | JPY | 1,560 | 1,560 | 1,527 | 1,539 | 1,539 | -20 (-1.28%) | 7,000 |
29 Jul 2009 | JPY | 1,560 | 1,562 | 1,520 | 1,559 | 1,559 | -1 (-0.06%) | 13,000 |
28 Jul 2009 | JPY | 1,565 | 1,575 | 1,560 | 1,560 | 1,560 | -1 (-0.06%) | 8,000 |
27 Jul 2009 | JPY | 1,566 | 1,600 | 1,560 | 1,561 | 1,561 | +11 (+0.71%) | 33,000 |
24 Jul 2009 | JPY | 1,560 | 1,560 | 1,504 | 1,550 | 1,550 | -16 (-1.02%) | 43,000 |
23 Jul 2009 | JPY | 1,600 | 1,638 | 1,536 | 1,566 | 1,566 | +2 (+0.13%) | 84,500 |
22 Jul 2009 | JPY | 1,596 | 1,599 | 1,564 | 1,564 | 1,564 | +24 (+1.56%) | 47,500 |
21 Jul 2009 | JPY | 1,580 | 1,583 | 1,511 | 1,540 | 1,540 | +95 (+6.57%) | 58,000 |
17 Jul 2009 | JPY | 1,430 | 1,450 | 1,420 | 1,445 | 1,445 | -75 (-4.93%) | 21,500 |
16 Jul 2009 | JPY | 1,540 | 1,544 | 1,480 | 1,520 | 1,520 | +14 (+0.93%) | 26,500 |
15 Jul 2009 | JPY | 1,436 | 1,525 | 1,400 | 1,506 | 1,506 | +130 (+9.45%) | 45,000 |
14 Jul 2009 | JPY | 1,440 | 1,440 | 1,328 | 1,376 | 1,376 | -99 (-6.71%) | 37,500 |
13 Jul 2009 | JPY | 1,552 | 1,595 | 1,405 | 1,475 | 1,475 | -50 (-3.28%) | 38,000 |
10 Jul 2009 | JPY | 1,499 | 1,525 | 1,485 | 1,525 | 1,525 | +5 (+0.33%) | 10,000 |
9 Jul 2009 | JPY | 1,590 | 1,590 | 1,501 | 1,520 | 1,520 | -79 (-4.94%) | 32,500 |
8 Jul 2009 | JPY | 1,690 | 1,695 | 1,578 | 1,599 | 1,599 | -96 (-5.66%) | 29,000 |
7 Jul 2009 | JPY | 1,735 | 1,735 | 1,687 | 1,695 | 1,695 | -39 (-2.25%) | 12,500 |
6 Jul 2009 | JPY | 1,735 | 1,760 | 1,704 | 1,734 | 1,734 | +52 (+3.09%) | 36,000 |
3 Jul 2009 | JPY | 1,680 | 1,710 | 1,660 | 1,682 | 1,682 | -18 (-1.06%) | 20,500 |