Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | JPY | 1,497.5 | 1,497.5 | 1,457.5 | 1,462.5 | 1,462.5 | -27.5 (-1.85%) | 19,600 |
14 Aug 2009 | JPY | 1,497.5 | 1,505 | 1,490 | 1,490 | 1,490 | -7.5 (-0.50%) | 12,400 |
13 Aug 2009 | JPY | 1,495 | 1,505 | 1,495 | 1,497.5 | 1,497.5 | +7.5 (+0.50%) | 8,600 |
12 Aug 2009 | JPY | 1,500 | 1,515 | 1,490 | 1,490 | 1,490 | -25 (-1.65%) | 17,000 |
11 Aug 2009 | JPY | 1,520 | 1,525 | 1,515 | 1,515 | 1,515 | +5 (+0.33%) | 14,600 |
10 Aug 2009 | JPY | 1,505 | 1,525 | 1,505 | 1,510 | 1,510 | -5 (-0.33%) | 4,400 |
7 Aug 2009 | JPY | 1,515 | 1,525 | 1,505 | 1,515 | 1,515 | +10 (+0.66%) | 13,000 |
6 Aug 2009 | JPY | 1,515 | 1,520 | 1,500 | 1,505 | 1,505 | -10 (-0.66%) | 19,000 |
5 Aug 2009 | JPY | 1,525 | 1,525 | 1,505 | 1,515 | 1,515 | +5 (+0.33%) | 9,800 |
4 Aug 2009 | JPY | 1,495 | 1,520 | 1,475 | 1,510 | 1,510 | +32.5 (+2.20%) | 31,000 |
3 Aug 2009 | JPY | 1,462.5 | 1,477.5 | 1,462.5 | 1,477.5 | 1,477.5 | -5 (-0.34%) | 5,000 |
31 Jul 2009 | JPY | 1,480 | 1,485 | 1,475 | 1,482.5 | 1,482.5 | +12.5 (+0.85%) | 6,800 |
30 Jul 2009 | JPY | 1,460 | 1,480 | 1,460 | 1,470 | 1,470 | +5 (+0.34%) | 5,600 |
29 Jul 2009 | JPY | 1,475 | 1,482.5 | 1,465 | 1,465 | 1,465 | 0.0 (0.0%) | 8,600 |
28 Jul 2009 | JPY | 1,462.5 | 1,475 | 1,457.5 | 1,465 | 1,465 | 0.0 (0.0%) | 6,800 |
27 Jul 2009 | JPY | 1,467.5 | 1,472.5 | 1,455 | 1,465 | 1,465 | +10 (+0.69%) | 9,000 |
24 Jul 2009 | JPY | 1,467.5 | 1,467.5 | 1,447.5 | 1,455 | 1,455 | -7.5 (-0.51%) | 9,000 |
23 Jul 2009 | JPY | 1,465 | 1,472.5 | 1,460 | 1,462.5 | 1,462.5 | -5 (-0.34%) | 7,400 |
22 Jul 2009 | JPY | 1,450 | 1,470 | 1,450 | 1,467.5 | 1,467.5 | 0.0 (0.0%) | 10,200 |
21 Jul 2009 | JPY | 1,442.5 | 1,472.5 | 1,442.5 | 1,467.5 | 1,467.5 | +25 (+1.73%) | 24,600 |
17 Jul 2009 | JPY | 1,450 | 1,452.5 | 1,437.5 | 1,442.5 | 1,442.5 | +5 (+0.35%) | 11,400 |
16 Jul 2009 | JPY | 1,475 | 1,475 | 1,437.5 | 1,437.5 | 1,437.5 | -20 (-1.37%) | 10,200 |
15 Jul 2009 | JPY | 1,472.5 | 1,472.5 | 1,447.5 | 1,457.5 | 1,457.5 | +2.5 (+0.17%) | 12,600 |
14 Jul 2009 | JPY | 1,450 | 1,460 | 1,440 | 1,455 | 1,455 | +2.5 (+0.17%) | 20,200 |
13 Jul 2009 | JPY | 1,465 | 1,467.5 | 1,450 | 1,452.5 | 1,452.5 | -27.5 (-1.86%) | 8,200 |
10 Jul 2009 | JPY | 1,492.5 | 1,492.5 | 1,462.5 | 1,480 | 1,480 | +7.5 (+0.51%) | 18,200 |
9 Jul 2009 | JPY | 1,500 | 1,500 | 1,455 | 1,472.5 | 1,472.5 | +32.5 (+2.26%) | 42,800 |
8 Jul 2009 | JPY | 1,460 | 1,460 | 1,440 | 1,440 | 1,440 | -22.5 (-1.54%) | 24,600 |
7 Jul 2009 | JPY | 1,447.5 | 1,462.5 | 1,442.5 | 1,462.5 | 1,462.5 | +22.5 (+1.56%) | 20,400 |
6 Jul 2009 | JPY | 1,435 | 1,447.5 | 1,435 | 1,440 | 1,440 | -25 (-1.71%) | 10,400 |