Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | JPY | 2,750 | 2,765 | 2,745 | 2,755 | 2,755 | 0.0 (0.0%) | 231,600 |
17 Aug 2009 | JPY | 2,795 | 2,800 | 2,755 | 2,755 | 2,755 | -50 (-1.78%) | 303,400 |
14 Aug 2009 | JPY | 2,820 | 2,825 | 2,800 | 2,805 | 2,805 | 0.0 (0.0%) | 163,100 |
13 Aug 2009 | JPY | 2,785 | 2,835 | 2,770 | 2,805 | 2,805 | +5 (+0.18%) | 294,200 |
12 Aug 2009 | JPY | 2,820 | 2,820 | 2,800 | 2,800 | 2,800 | -10 (-0.36%) | 258,500 |
11 Aug 2009 | JPY | 2,800 | 2,830 | 2,800 | 2,810 | 2,810 | -35 (-1.23%) | 321,800 |
10 Aug 2009 | JPY | 2,900 | 2,900 | 2,830 | 2,845 | 2,845 | -20 (-0.70%) | 307,900 |
7 Aug 2009 | JPY | 2,865 | 2,880 | 2,845 | 2,865 | 2,865 | 0.0 (0.0%) | 339,900 |
6 Aug 2009 | JPY | 2,845 | 2,900 | 2,835 | 2,865 | 2,865 | -5 (-0.17%) | 373,800 |
5 Aug 2009 | JPY | 2,890 | 2,930 | 2,850 | 2,870 | 2,870 | 0.0 (0.0%) | 523,300 |
4 Aug 2009 | JPY | 2,795 | 2,890 | 2,775 | 2,870 | 2,870 | +95 (+3.42%) | 507,700 |
3 Aug 2009 | JPY | 2,770 | 2,810 | 2,765 | 2,775 | 2,775 | -35 (-1.25%) | 386,800 |
31 Jul 2009 | JPY | 2,825 | 2,835 | 2,785 | 2,810 | 2,810 | -5 (-0.18%) | 248,100 |
30 Jul 2009 | JPY | 2,835 | 2,840 | 2,810 | 2,815 | 2,815 | -20 (-0.71%) | 212,800 |
29 Jul 2009 | JPY | 2,860 | 2,880 | 2,815 | 2,835 | 2,835 | -35 (-1.22%) | 166,400 |
28 Jul 2009 | JPY | 2,850 | 2,880 | 2,820 | 2,870 | 2,870 | +30 (+1.06%) | 258,600 |
27 Jul 2009 | JPY | 2,860 | 2,870 | 2,820 | 2,840 | 2,840 | -15 (-0.53%) | 395,800 |
24 Jul 2009 | JPY | 2,835 | 2,860 | 2,835 | 2,855 | 2,855 | +20 (+0.71%) | 348,500 |
23 Jul 2009 | JPY | 2,820 | 2,850 | 2,805 | 2,835 | 2,835 | +45 (+1.61%) | 402,600 |
22 Jul 2009 | JPY | 2,835 | 2,860 | 2,780 | 2,790 | 2,790 | -20 (-0.71%) | 452,800 |
21 Jul 2009 | JPY | 2,830 | 2,845 | 2,785 | 2,810 | 2,810 | +20 (+0.72%) | 348,600 |
17 Jul 2009 | JPY | 2,795 | 2,820 | 2,775 | 2,790 | 2,790 | +25 (+0.90%) | 277,600 |
16 Jul 2009 | JPY | 2,780 | 2,805 | 2,760 | 2,765 | 2,765 | +5 (+0.18%) | 403,900 |
15 Jul 2009 | JPY | 2,775 | 2,825 | 2,750 | 2,760 | 2,760 | -55 (-1.95%) | 678,000 |
14 Jul 2009 | JPY | 2,825 | 2,840 | 2,790 | 2,815 | 2,815 | -50 (-1.75%) | 498,300 |
13 Jul 2009 | JPY | 2,915 | 2,920 | 2,860 | 2,865 | 2,865 | -65 (-2.22%) | 331,600 |
10 Jul 2009 | JPY | 2,945 | 2,945 | 2,905 | 2,930 | 2,930 | +25 (+0.86%) | 748,600 |
9 Jul 2009 | JPY | 2,940 | 2,940 | 2,840 | 2,905 | 2,905 | -45 (-1.53%) | 937,700 |
8 Jul 2009 | JPY | 2,885 | 2,970 | 2,830 | 2,950 | 2,950 | +70 (+2.43%) | 1,899,000 |
7 Jul 2009 | JPY | 2,835 | 2,900 | 2,815 | 2,880 | 2,880 | +75 (+2.67%) | 1,017,000 |