Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | JPY | 1,990 | 1,990 | 1,970 | 1,975 | 1,975 | -15 (-0.75%) | 128,000 |
14 Aug 2009 | JPY | 1,985 | 1,995 | 1,975 | 1,990 | 1,990 | +20 (+1.02%) | 168,800 |
13 Aug 2009 | JPY | 1,985 | 1,985 | 1,970 | 1,970 | 1,970 | -5 (-0.25%) | 93,000 |
12 Aug 2009 | JPY | 1,990 | 1,995 | 1,970 | 1,975 | 1,975 | -20 (-1.00%) | 119,600 |
11 Aug 2009 | JPY | 1,955 | 1,995 | 1,950 | 1,995 | 1,995 | +30 (+1.53%) | 189,200 |
10 Aug 2009 | JPY | 1,975 | 1,995 | 1,960 | 1,965 | 1,965 | +5 (+0.26%) | 156,400 |
7 Aug 2009 | JPY | 1,955 | 1,970 | 1,935 | 1,960 | 1,960 | -5 (-0.25%) | 199,600 |
6 Aug 2009 | JPY | 1,990 | 1,990 | 1,955 | 1,965 | 1,965 | -25 (-1.26%) | 159,000 |
5 Aug 2009 | JPY | 1,970 | 2,000 | 1,965 | 1,990 | 1,990 | +25 (+1.27%) | 393,000 |
4 Aug 2009 | JPY | 1,960 | 1,965 | 1,945 | 1,965 | 1,965 | +40 (+2.08%) | 193,200 |
3 Aug 2009 | JPY | 1,925 | 1,970 | 1,915 | 1,925 | 1,925 | +20 (+1.05%) | 405,000 |
31 Jul 2009 | JPY | 1,890 | 1,905 | 1,880 | 1,905 | 1,905 | +30 (+1.60%) | 388,400 |
30 Jul 2009 | JPY | 1,845 | 1,915 | 1,835 | 1,875 | 1,875 | +30 (+1.63%) | 626,200 |
29 Jul 2009 | JPY | 1,850 | 1,860 | 1,835 | 1,845 | 1,845 | -5 (-0.27%) | 152,200 |
28 Jul 2009 | JPY | 1,850 | 1,855 | 1,840 | 1,850 | 1,850 | 0.0 (0.0%) | 237,600 |
27 Jul 2009 | JPY | 1,880 | 1,880 | 1,840 | 1,850 | 1,850 | -30 (-1.60%) | 314,200 |
24 Jul 2009 | JPY | 1,885 | 1,890 | 1,860 | 1,880 | 1,880 | 0.0 (0.0%) | 239,000 |
23 Jul 2009 | JPY | 1,895 | 1,905 | 1,875 | 1,880 | 1,880 | -20 (-1.05%) | 189,000 |
22 Jul 2009 | JPY | 1,905 | 1,910 | 1,895 | 1,900 | 1,900 | 0.0 (0.0%) | 153,000 |
21 Jul 2009 | JPY | 1,905 | 1,910 | 1,890 | 1,900 | 1,900 | 0.0 (0.0%) | 157,400 |
17 Jul 2009 | JPY | 1,910 | 1,910 | 1,880 | 1,900 | 1,900 | +15 (+0.80%) | 189,200 |
16 Jul 2009 | JPY | 1,900 | 1,920 | 1,880 | 1,885 | 1,885 | -20 (-1.05%) | 292,400 |
15 Jul 2009 | JPY | 1,935 | 1,945 | 1,900 | 1,905 | 1,905 | -10 (-0.52%) | 203,800 |
14 Jul 2009 | JPY | 1,950 | 1,950 | 1,905 | 1,915 | 1,915 | -35 (-1.79%) | 168,800 |
13 Jul 2009 | JPY | 1,985 | 1,995 | 1,945 | 1,950 | 1,950 | -45 (-2.26%) | 134,000 |
10 Jul 2009 | JPY | 1,960 | 1,995 | 1,960 | 1,995 | 1,995 | +15 (+0.76%) | 158,000 |
9 Jul 2009 | JPY | 1,975 | 1,990 | 1,960 | 1,980 | 1,980 | -10 (-0.50%) | 153,000 |
8 Jul 2009 | JPY | 1,985 | 2,005 | 1,980 | 1,990 | 1,990 | -20 (-1.00%) | 202,600 |
7 Jul 2009 | JPY | 1,980 | 2,015 | 1,975 | 2,010 | 2,010 | +25 (+1.26%) | 236,400 |
6 Jul 2009 | JPY | 1,955 | 1,995 | 1,955 | 1,985 | 1,985 | +15 (+0.76%) | 237,000 |