Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | JPY | 1,950 | 2,020 | 1,948 | 1,981 | 1,981 | +63 (+3.28%) | 6,675,000 |
7 Aug 2009 | JPY | 1,867 | 1,918 | 1,843 | 1,918 | 1,918 | +23 (+1.21%) | 7,437,000 |
6 Aug 2009 | JPY | 1,895 | 1,910 | 1,861 | 1,895 | 1,895 | +36 (+1.94%) | 6,068,000 |
5 Aug 2009 | JPY | 1,934 | 1,940 | 1,858 | 1,859 | 1,859 | -55 (-2.87%) | 5,881,000 |
4 Aug 2009 | JPY | 2,050 | 2,055 | 1,910 | 1,914 | 1,914 | -65 (-3.28%) | 6,602,000 |
3 Aug 2009 | JPY | 1,928 | 1,994 | 1,924 | 1,979 | 1,979 | +29 (+1.49%) | 4,119,000 |
31 Jul 2009 | JPY | 1,900 | 1,978 | 1,894 | 1,950 | 1,950 | +119 (+6.50%) | 6,676,000 |
30 Jul 2009 | JPY | 1,828 | 1,838 | 1,794 | 1,831 | 1,831 | +7 (+0.38%) | 3,500,000 |
29 Jul 2009 | JPY | 1,823 | 1,836 | 1,792 | 1,824 | 1,824 | -13 (-0.71%) | 6,265,000 |
28 Jul 2009 | JPY | 1,765 | 1,837 | 1,750 | 1,837 | 1,837 | +102 (+5.88%) | 8,192,000 |
27 Jul 2009 | JPY | 1,740 | 1,760 | 1,726 | 1,735 | 1,735 | +11 (+0.64%) | 2,789,000 |
24 Jul 2009 | JPY | 1,738 | 1,738 | 1,702 | 1,724 | 1,724 | +43 (+2.56%) | 3,947,000 |
23 Jul 2009 | JPY | 1,681 | 1,708 | 1,664 | 1,681 | 1,681 | -5 (-0.30%) | 2,702,000 |
22 Jul 2009 | JPY | 1,696 | 1,700 | 1,637 | 1,686 | 1,686 | -16 (-0.94%) | 3,844,000 |
21 Jul 2009 | JPY | 1,701 | 1,708 | 1,669 | 1,702 | 1,702 | +56 (+3.40%) | 4,440,000 |
17 Jul 2009 | JPY | 1,612 | 1,651 | 1,602 | 1,646 | 1,646 | +64 (+4.05%) | 4,948,000 |
16 Jul 2009 | JPY | 1,611 | 1,634 | 1,570 | 1,582 | 1,582 | +31 (+2.00%) | 5,414,000 |
15 Jul 2009 | JPY | 1,584 | 1,595 | 1,521 | 1,551 | 1,551 | -27 (-1.71%) | 5,301,000 |
14 Jul 2009 | JPY | 1,541 | 1,599 | 1,537 | 1,578 | 1,578 | +76 (+5.06%) | 5,493,000 |
13 Jul 2009 | JPY | 1,540 | 1,605 | 1,502 | 1,502 | 1,502 | -63 (-4.03%) | 4,252,000 |
10 Jul 2009 | JPY | 1,610 | 1,635 | 1,539 | 1,565 | 1,565 | -31 (-1.94%) | 6,056,000 |
9 Jul 2009 | JPY | 1,570 | 1,646 | 1,563 | 1,596 | 1,596 | -32 (-1.97%) | 5,863,000 |
8 Jul 2009 | JPY | 1,666 | 1,669 | 1,598 | 1,628 | 1,628 | -87 (-5.07%) | 7,700,000 |
7 Jul 2009 | JPY | 1,789 | 1,807 | 1,706 | 1,715 | 1,715 | -62 (-3.49%) | 5,180,000 |
6 Jul 2009 | JPY | 1,790 | 1,819 | 1,769 | 1,777 | 1,777 | -25 (-1.39%) | 3,290,000 |
3 Jul 2009 | JPY | 1,745 | 1,803 | 1,726 | 1,802 | 1,802 | +35 (+1.98%) | 4,933,000 |
2 Jul 2009 | JPY | 1,830 | 1,840 | 1,755 | 1,767 | 1,767 | -38 (-2.11%) | 5,408,000 |
1 Jul 2009 | JPY | 1,770 | 1,845 | 1,753 | 1,805 | 1,805 | +34 (+1.92%) | 8,507,000 |
30 Jun 2009 | JPY | 1,749 | 1,794 | 1,741 | 1,771 | 1,771 | +82 (+4.85%) | 5,970,000 |
29 Jun 2009 | JPY | 1,768 | 1,780 | 1,681 | 1,689 | 1,689 | -60 (-3.43%) | 5,781,000 |