Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | JPY | 3,890 | 3,893.3333 | 3,843.3333 | 3,843.3333 | 3,843.3333 | -40 (-1.03%) | 1,395,900 |
12 Aug 2009 | JPY | 3,840 | 3,926.6668 | 3,840 | 3,883.3333 | 3,883.3333 | -23.334 (-0.60%) | 1,431,300 |
11 Aug 2009 | JPY | 3,833.3333 | 3,916.6668 | 3,833.3333 | 3,906.6668 | 3,906.6668 | +73.334 (+1.91%) | 1,221,600 |
10 Aug 2009 | JPY | 3,916.6668 | 3,933.3333 | 3,823.3333 | 3,833.3333 | 3,833.3333 | -76.667 (-1.96%) | 2,169,300 |
7 Aug 2009 | JPY | 3,866.6668 | 3,910 | 3,840 | 3,910 | 3,910 | +36.667 (+0.95%) | 1,402,800 |
6 Aug 2009 | JPY | 3,780 | 3,923.3333 | 3,780 | 3,873.3333 | 3,873.3333 | +73.333 (+1.93%) | 2,241,000 |
5 Aug 2009 | JPY | 3,800 | 3,876.6668 | 3,780 | 3,800 | 3,800 | -136.667 (-3.47%) | 2,622,600 |
4 Aug 2009 | JPY | 3,950 | 3,990 | 3,936.6668 | 3,936.6668 | 3,936.6668 | -40 (-1.01%) | 2,566,800 |
3 Aug 2009 | JPY | 4,060 | 4,070 | 3,966.6668 | 3,976.6668 | 3,976.6668 | -120 (-2.93%) | 1,856,400 |
31 Jul 2009 | JPY | 4,096.6665 | 4,150 | 4,043.3333 | 4,096.6665 | 4,096.6665 | +30 (+0.74%) | 1,572,900 |
30 Jul 2009 | JPY | 4,063.3333 | 4,080 | 4,026.6668 | 4,066.6668 | 4,066.6668 | +33.334 (+0.83%) | 1,358,100 |
29 Jul 2009 | JPY | 4,013.3333 | 4,053.3333 | 4,000 | 4,033.3333 | 4,033.3333 | +13.333 (+0.33%) | 1,080,600 |
28 Jul 2009 | JPY | 4,000 | 4,066.6668 | 4,000 | 4,020 | 4,020 | -30 (-0.74%) | 1,754,700 |
27 Jul 2009 | JPY | 3,900 | 4,050 | 3,900 | 4,050 | 4,050 | +136.667 (+3.49%) | 1,928,400 |
24 Jul 2009 | JPY | 3,973.3333 | 3,976.6668 | 3,866.6668 | 3,913.3333 | 3,913.3333 | -6.667 (-0.17%) | 1,984,200 |
23 Jul 2009 | JPY | 3,886.6668 | 3,953.3333 | 3,866.6668 | 3,920 | 3,920 | +3.333 (+0.09%) | 1,392,000 |
22 Jul 2009 | JPY | 3,800 | 3,933.3333 | 3,800 | 3,916.6668 | 3,916.6668 | +66.667 (+1.73%) | 1,638,300 |
21 Jul 2009 | JPY | 3,883.3333 | 3,886.6668 | 3,800 | 3,850 | 3,850 | -16.667 (-0.43%) | 1,548,600 |
17 Jul 2009 | JPY | 3,806.6668 | 3,893.3333 | 3,780 | 3,866.6668 | 3,866.6668 | +86.667 (+2.29%) | 1,284,300 |
16 Jul 2009 | JPY | 3,950 | 3,950 | 3,746.6668 | 3,780 | 3,780 | -40 (-1.05%) | 1,845,900 |
15 Jul 2009 | JPY | 3,770 | 3,856.6668 | 3,760 | 3,820 | 3,820 | 0.0 (0.0%) | 1,725,900 |
14 Jul 2009 | JPY | 3,826.6668 | 3,840 | 3,726.6668 | 3,820 | 3,820 | +56.667 (+1.51%) | 1,584,300 |
13 Jul 2009 | JPY | 3,833.3333 | 3,873.3333 | 3,763.3333 | 3,763.3333 | 3,763.3333 | -100 (-2.59%) | 1,696,200 |
10 Jul 2009 | JPY | 3,963.3333 | 4,036.6668 | 3,853.3333 | 3,863.3333 | 3,863.3333 | -33.334 (-0.86%) | 4,878,600 |
9 Jul 2009 | JPY | 3,903.3333 | 3,993.3333 | 3,876.6668 | 3,896.6668 | 3,896.6668 | -6.667 (-0.17%) | 1,903,500 |
8 Jul 2009 | JPY | 3,830 | 3,936.6668 | 3,826.6668 | 3,903.3333 | 3,903.3333 | -30 (-0.76%) | 1,500,300 |
7 Jul 2009 | JPY | 3,890 | 3,970 | 3,866.6668 | 3,933.3333 | 3,933.3333 | +40 (+1.03%) | 1,684,200 |
6 Jul 2009 | JPY | 3,950 | 4,000 | 3,893.3333 | 3,893.3333 | 3,893.3333 | -123.334 (-3.07%) | 1,842,900 |
3 Jul 2009 | JPY | 4,013.3333 | 4,040 | 3,983.3333 | 4,016.6668 | 4,016.6668 | -120 (-2.90%) | 2,016,000 |
2 Jul 2009 | JPY | 4,170 | 4,196.6665 | 4,120 | 4,136.6665 | 4,136.6665 | -30 (-0.72%) | 1,697,400 |