Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | JPY | 1,935 | 2,025 | 1,915 | 1,926 | 1,926 | +23 (+1.21%) | 162,000 |
4 Aug 2009 | JPY | 1,915 | 1,915 | 1,897 | 1,903 | 1,903 | +2 (+0.11%) | 63,900 |
3 Aug 2009 | JPY | 1,904 | 1,912 | 1,873 | 1,901 | 1,901 | -3 (-0.16%) | 80,300 |
31 Jul 2009 | JPY | 1,895 | 1,919 | 1,892 | 1,904 | 1,904 | -3 (-0.16%) | 101,800 |
30 Jul 2009 | JPY | 1,929 | 1,940 | 1,902 | 1,907 | 1,907 | -23 (-1.19%) | 60,300 |
29 Jul 2009 | JPY | 1,892 | 1,944 | 1,892 | 1,930 | 1,930 | +13 (+0.68%) | 44,400 |
28 Jul 2009 | JPY | 1,912 | 1,940 | 1,898 | 1,917 | 1,917 | +6 (+0.31%) | 122,400 |
27 Jul 2009 | JPY | 1,900 | 1,944 | 1,877 | 1,911 | 1,911 | +71 (+3.86%) | 75,400 |
24 Jul 2009 | JPY | 1,880 | 1,888 | 1,815 | 1,840 | 1,840 | +24 (+1.32%) | 67,100 |
23 Jul 2009 | JPY | 1,774 | 1,831 | 1,774 | 1,816 | 1,816 | +12 (+0.67%) | 50,900 |
22 Jul 2009 | JPY | 1,783 | 1,816 | 1,779 | 1,804 | 1,804 | +6 (+0.33%) | 33,700 |
21 Jul 2009 | JPY | 1,814 | 1,814 | 1,760 | 1,798 | 1,798 | +88 (+5.15%) | 68,700 |
17 Jul 2009 | JPY | 1,756 | 1,756 | 1,690 | 1,710 | 1,710 | -16 (-0.93%) | 44,800 |
16 Jul 2009 | JPY | 1,762 | 1,762 | 1,722 | 1,726 | 1,726 | +32 (+1.89%) | 45,900 |
15 Jul 2009 | JPY | 1,698 | 1,728 | 1,678 | 1,694 | 1,694 | -34 (-1.97%) | 101,400 |
14 Jul 2009 | JPY | 1,728 | 1,744 | 1,703 | 1,728 | 1,728 | +11 (+0.64%) | 32,800 |
13 Jul 2009 | JPY | 1,764 | 1,780 | 1,715 | 1,717 | 1,717 | -79 (-4.40%) | 40,800 |
10 Jul 2009 | JPY | 1,839 | 1,839 | 1,791 | 1,796 | 1,796 | +15 (+0.84%) | 68,100 |
9 Jul 2009 | JPY | 1,789 | 1,800 | 1,774 | 1,781 | 1,781 | -38 (-2.09%) | 45,200 |
8 Jul 2009 | JPY | 1,834 | 1,850 | 1,800 | 1,819 | 1,819 | -24 (-1.30%) | 46,600 |
7 Jul 2009 | JPY | 1,842 | 1,868 | 1,820 | 1,843 | 1,843 | +56 (+3.13%) | 90,500 |
6 Jul 2009 | JPY | 1,850 | 1,850 | 1,761 | 1,787 | 1,787 | -71 (-3.82%) | 186,100 |
3 Jul 2009 | JPY | 1,851 | 1,869 | 1,832 | 1,858 | 1,858 | -53 (-2.77%) | 91,000 |
2 Jul 2009 | JPY | 1,924 | 1,931 | 1,900 | 1,911 | 1,911 | -2 (-0.10%) | 54,800 |
1 Jul 2009 | JPY | 1,908 | 1,947 | 1,893 | 1,913 | 1,913 | +4 (+0.21%) | 96,300 |
30 Jun 2009 | JPY | 1,899 | 1,915 | 1,890 | 1,909 | 1,909 | +18 (+0.95%) | 23,100 |
29 Jun 2009 | JPY | 1,900 | 1,915 | 1,876 | 1,891 | 1,891 | -9 (-0.47%) | 30,600 |
26 Jun 2009 | JPY | 1,887 | 1,918 | 1,881 | 1,900 | 1,900 | -7 (-0.37%) | 24,800 |
25 Jun 2009 | JPY | 1,839 | 1,923 | 1,825 | 1,907 | 1,907 | +69 (+3.75%) | 81,400 |
24 Jun 2009 | JPY | 1,840 | 1,846 | 1,821 | 1,838 | 1,838 | -33 (-1.76%) | 49,500 |