Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 2,910 | 2,995 | 2,820 | 2,895 | 2,895 | +15 (+0.52%) | 22,200 |
17 Aug 2009 | JPY | 2,895 | 2,895 | 2,820 | 2,880 | 2,880 | +5 (+0.17%) | 13,600 |
14 Aug 2009 | JPY | 2,900 | 2,945 | 2,845 | 2,875 | 2,875 | -15 (-0.52%) | 34,100 |
13 Aug 2009 | JPY | 2,895 | 2,920 | 2,855 | 2,890 | 2,890 | +5 (+0.17%) | 12,900 |
12 Aug 2009 | JPY | 2,925 | 2,925 | 2,855 | 2,885 | 2,885 | -65 (-2.20%) | 18,000 |
11 Aug 2009 | JPY | 2,900 | 2,950 | 2,885 | 2,950 | 2,950 | +95 (+3.33%) | 30,600 |
10 Aug 2009 | JPY | 2,850 | 2,900 | 2,780 | 2,855 | 2,855 | +50 (+1.78%) | 24,800 |
7 Aug 2009 | JPY | 2,825 | 2,880 | 2,780 | 2,805 | 2,805 | -75 (-2.60%) | 20,400 |
6 Aug 2009 | JPY | 2,825 | 2,940 | 2,825 | 2,880 | 2,880 | +30 (+1.05%) | 23,200 |
5 Aug 2009 | JPY | 2,880 | 2,995 | 2,830 | 2,850 | 2,850 | -30 (-1.04%) | 14,800 |
4 Aug 2009 | JPY | 2,900 | 2,945 | 2,800 | 2,880 | 2,880 | +85 (+3.04%) | 37,500 |
3 Aug 2009 | JPY | 2,635 | 2,795 | 2,635 | 2,795 | 2,795 | +200 (+7.71%) | 40,500 |
31 Jul 2009 | JPY | 2,655 | 2,655 | 2,595 | 2,595 | 2,595 | -25 (-0.95%) | 7,900 |
30 Jul 2009 | JPY | 2,620 | 2,625 | 2,585 | 2,620 | 2,620 | +20 (+0.77%) | 8,400 |
29 Jul 2009 | JPY | 2,625 | 2,625 | 2,590 | 2,600 | 2,600 | -10 (-0.38%) | 4,800 |
28 Jul 2009 | JPY | 2,635 | 2,635 | 2,590 | 2,610 | 2,610 | -30 (-1.14%) | 7,200 |
27 Jul 2009 | JPY | 2,655 | 2,670 | 2,610 | 2,640 | 2,640 | 0.0 (0.0%) | 8,100 |
24 Jul 2009 | JPY | 2,645 | 2,645 | 2,600 | 2,640 | 2,640 | +30 (+1.15%) | 8,700 |
23 Jul 2009 | JPY | 2,640 | 2,670 | 2,610 | 2,610 | 2,610 | -20 (-0.76%) | 14,800 |
22 Jul 2009 | JPY | 2,650 | 2,660 | 2,605 | 2,630 | 2,630 | -15 (-0.57%) | 12,400 |
21 Jul 2009 | JPY | 2,680 | 2,680 | 2,620 | 2,645 | 2,645 | +25 (+0.95%) | 15,000 |
17 Jul 2009 | JPY | 2,595 | 2,620 | 2,590 | 2,620 | 2,620 | +40 (+1.55%) | 13,000 |
16 Jul 2009 | JPY | 2,605 | 2,650 | 2,580 | 2,580 | 2,580 | 0.0 (0.0%) | 17,000 |
15 Jul 2009 | JPY | 2,645 | 2,645 | 2,575 | 2,580 | 2,580 | -70 (-2.64%) | 12,500 |
14 Jul 2009 | JPY | 2,660 | 2,675 | 2,600 | 2,650 | 2,650 | -10 (-0.38%) | 13,700 |
13 Jul 2009 | JPY | 2,650 | 2,670 | 2,610 | 2,660 | 2,660 | +10 (+0.38%) | 11,600 |
10 Jul 2009 | JPY | 2,595 | 2,670 | 2,580 | 2,650 | 2,650 | +40 (+1.53%) | 16,400 |
9 Jul 2009 | JPY | 2,675 | 2,695 | 2,605 | 2,610 | 2,610 | -130 (-4.74%) | 15,700 |
8 Jul 2009 | JPY | 2,725 | 2,775 | 2,640 | 2,740 | 2,740 | +15 (+0.55%) | 31,700 |
7 Jul 2009 | JPY | 2,700 | 2,745 | 2,695 | 2,725 | 2,725 | +30 (+1.11%) | 14,100 |