Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | JPY | 1,501 | 1,507 | 1,484 | 1,487 | 1,487 | -20 (-1.33%) | 622,600 |
11 Aug 2009 | JPY | 1,503 | 1,513 | 1,494 | 1,507 | 1,507 | +5 (+0.33%) | 404,000 |
10 Aug 2009 | JPY | 1,515 | 1,525 | 1,493 | 1,502 | 1,502 | +10 (+0.67%) | 795,800 |
7 Aug 2009 | JPY | 1,481 | 1,495 | 1,470 | 1,492 | 1,492 | 0.0 (0.0%) | 649,300 |
6 Aug 2009 | JPY | 1,470 | 1,504 | 1,470 | 1,492 | 1,492 | +47 (+3.25%) | 1,122,100 |
5 Aug 2009 | JPY | 1,480 | 1,480 | 1,444 | 1,445 | 1,445 | -23 (-1.57%) | 912,400 |
4 Aug 2009 | JPY | 1,457 | 1,479 | 1,457 | 1,468 | 1,468 | +26 (+1.80%) | 1,385,300 |
3 Aug 2009 | JPY | 1,453 | 1,454 | 1,433 | 1,442 | 1,442 | -12 (-0.83%) | 591,600 |
31 Jul 2009 | JPY | 1,430 | 1,464 | 1,430 | 1,454 | 1,454 | +24 (+1.68%) | 787,300 |
30 Jul 2009 | JPY | 1,448 | 1,448 | 1,412 | 1,430 | 1,430 | -1 (-0.07%) | 559,000 |
29 Jul 2009 | JPY | 1,432 | 1,445 | 1,411 | 1,431 | 1,431 | +3 (+0.21%) | 665,700 |
28 Jul 2009 | JPY | 1,424 | 1,439 | 1,392 | 1,428 | 1,428 | +4 (+0.28%) | 804,600 |
27 Jul 2009 | JPY | 1,450 | 1,454 | 1,420 | 1,424 | 1,424 | +4 (+0.28%) | 786,100 |
24 Jul 2009 | JPY | 1,402 | 1,425 | 1,400 | 1,420 | 1,420 | +41 (+2.97%) | 988,700 |
23 Jul 2009 | JPY | 1,385 | 1,395 | 1,349 | 1,379 | 1,379 | -17 (-1.22%) | 1,024,700 |
22 Jul 2009 | JPY | 1,368 | 1,413 | 1,360 | 1,396 | 1,396 | +27 (+1.97%) | 1,505,700 |
21 Jul 2009 | JPY | 1,351 | 1,369 | 1,340 | 1,369 | 1,369 | +82 (+6.37%) | 1,152,000 |
17 Jul 2009 | JPY | 1,291 | 1,300 | 1,270 | 1,287 | 1,287 | +14 (+1.10%) | 685,400 |
16 Jul 2009 | JPY | 1,293 | 1,304 | 1,256 | 1,273 | 1,273 | +27 (+2.17%) | 1,464,300 |
15 Jul 2009 | JPY | 1,249 | 1,284 | 1,241 | 1,246 | 1,246 | -2 (-0.16%) | 1,189,000 |
14 Jul 2009 | JPY | 1,240 | 1,276 | 1,232 | 1,248 | 1,248 | +28 (+2.30%) | 1,757,600 |
13 Jul 2009 | JPY | 1,258 | 1,293 | 1,216 | 1,220 | 1,220 | -50 (-3.94%) | 1,083,000 |
10 Jul 2009 | JPY | 1,300 | 1,307 | 1,257 | 1,270 | 1,270 | -16 (-1.24%) | 1,960,100 |
9 Jul 2009 | JPY | 1,290 | 1,323 | 1,272 | 1,286 | 1,286 | -20 (-1.53%) | 1,300,200 |
8 Jul 2009 | JPY | 1,325 | 1,342 | 1,291 | 1,306 | 1,306 | -53 (-3.90%) | 1,270,300 |
7 Jul 2009 | JPY | 1,374 | 1,394 | 1,347 | 1,359 | 1,359 | +5 (+0.37%) | 963,700 |
6 Jul 2009 | JPY | 1,360 | 1,368 | 1,341 | 1,354 | 1,354 | -26 (-1.88%) | 597,200 |
3 Jul 2009 | JPY | 1,374 | 1,383 | 1,364 | 1,380 | 1,380 | -37 (-2.61%) | 1,115,600 |
2 Jul 2009 | JPY | 1,417 | 1,435 | 1,415 | 1,417 | 1,417 | +4 (+0.28%) | 957,500 |
1 Jul 2009 | JPY | 1,401 | 1,429 | 1,401 | 1,413 | 1,413 | -21 (-1.46%) | 1,207,900 |