Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | JPY | 1,837 | 1,849 | 1,804 | 1,806 | 1,806 | -31 (-1.69%) | 289,000 |
4 Aug 2009 | JPY | 1,875 | 1,884 | 1,825 | 1,837 | 1,837 | -8 (-0.43%) | 270,700 |
3 Aug 2009 | JPY | 1,833 | 1,860 | 1,822 | 1,845 | 1,845 | -4 (-0.22%) | 210,700 |
31 Jul 2009 | JPY | 1,866 | 1,871 | 1,836 | 1,849 | 1,849 | -7 (-0.38%) | 199,200 |
30 Jul 2009 | JPY | 1,852 | 1,864 | 1,821 | 1,856 | 1,856 | -4 (-0.22%) | 139,200 |
29 Jul 2009 | JPY | 1,853 | 1,885 | 1,818 | 1,860 | 1,860 | +1 (+0.05%) | 178,000 |
28 Jul 2009 | JPY | 1,880 | 1,880 | 1,825 | 1,859 | 1,859 | -33 (-1.74%) | 276,600 |
27 Jul 2009 | JPY | 1,899 | 1,929 | 1,884 | 1,892 | 1,892 | +10 (+0.53%) | 277,800 |
24 Jul 2009 | JPY | 1,887 | 1,888 | 1,852 | 1,882 | 1,882 | +53 (+2.90%) | 340,600 |
23 Jul 2009 | JPY | 1,795 | 1,869 | 1,791 | 1,829 | 1,829 | +42 (+2.35%) | 402,700 |
22 Jul 2009 | JPY | 1,777 | 1,807 | 1,759 | 1,787 | 1,787 | +2 (+0.11%) | 371,700 |
21 Jul 2009 | JPY | 1,715 | 1,788 | 1,715 | 1,785 | 1,785 | +78 (+4.57%) | 374,600 |
17 Jul 2009 | JPY | 1,722 | 1,737 | 1,702 | 1,707 | 1,707 | -15 (-0.87%) | 245,700 |
16 Jul 2009 | JPY | 1,730 | 1,758 | 1,711 | 1,722 | 1,722 | +25 (+1.47%) | 223,000 |
15 Jul 2009 | JPY | 1,690 | 1,724 | 1,682 | 1,697 | 1,697 | -8 (-0.47%) | 293,500 |
14 Jul 2009 | JPY | 1,705 | 1,718 | 1,687 | 1,705 | 1,705 | +30 (+1.79%) | 374,200 |
13 Jul 2009 | JPY | 1,704 | 1,736 | 1,662 | 1,675 | 1,675 | -47 (-2.73%) | 225,200 |
10 Jul 2009 | JPY | 1,740 | 1,740 | 1,715 | 1,722 | 1,722 | 0.0 (0.0%) | 260,100 |
9 Jul 2009 | JPY | 1,709 | 1,739 | 1,693 | 1,722 | 1,722 | +60 (+3.61%) | 431,200 |
8 Jul 2009 | JPY | 1,714 | 1,718 | 1,643 | 1,662 | 1,662 | -20 (-1.19%) | 413,100 |
7 Jul 2009 | JPY | 1,700 | 1,717 | 1,670 | 1,682 | 1,682 | -14 (-0.83%) | 135,700 |
6 Jul 2009 | JPY | 1,704 | 1,712 | 1,666 | 1,696 | 1,696 | -26 (-1.51%) | 224,800 |
3 Jul 2009 | JPY | 1,709 | 1,749 | 1,679 | 1,722 | 1,722 | +12 (+0.70%) | 253,600 |
2 Jul 2009 | JPY | 1,725 | 1,748 | 1,700 | 1,710 | 1,710 | +15 (+0.88%) | 238,700 |
1 Jul 2009 | JPY | 1,670 | 1,722 | 1,660 | 1,695 | 1,695 | +19 (+1.13%) | 270,200 |
30 Jun 2009 | JPY | 1,673 | 1,685 | 1,655 | 1,676 | 1,676 | +33 (+2.01%) | 204,700 |
29 Jun 2009 | JPY | 1,656 | 1,679 | 1,630 | 1,643 | 1,643 | -10 (-0.60%) | 192,300 |
26 Jun 2009 | JPY | 1,646 | 1,665 | 1,612 | 1,653 | 1,653 | +23 (+1.41%) | 260,500 |
25 Jun 2009 | JPY | 1,645 | 1,661 | 1,620 | 1,630 | 1,630 | +25 (+1.56%) | 428,100 |
24 Jun 2009 | JPY | 1,597 | 1,622 | 1,594 | 1,605 | 1,605 | +34 (+2.16%) | 379,000 |