Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2007 | JPY | 1,185 | 1,217 | 1,185 | 1,201 | 1,201 | +55 (+4.80%) | 2,182,000 |
17 Aug 2007 | JPY | 1,204 | 1,206 | 1,144 | 1,146 | 1,146 | -44 (-3.70%) | 1,844,000 |
16 Aug 2007 | JPY | 1,183 | 1,200 | 1,171 | 1,190 | 1,190 | -41 (-3.33%) | 2,190,000 |
15 Aug 2007 | JPY | 1,256 | 1,262 | 1,229 | 1,231 | 1,231 | +12 (+0.98%) | 2,309,000 |
14 Aug 2007 | JPY | 1,208 | 1,223 | 1,205 | 1,219 | 1,219 | -21 (-1.69%) | 1,463,000 |
13 Aug 2007 | JPY | 1,218 | 1,242 | 1,211 | 1,240 | 1,240 | +98 (+8.58%) | 4,396,000 |
10 Aug 2007 | JPY | 1,123 | 1,142 | 1,065 | 1,142 | 1,142 | -35 (-2.97%) | 4,440,000 |
9 Aug 2007 | JPY | 1,141 | 1,228 | 1,140 | 1,177 | 1,177 | -25 (-2.08%) | 6,841,000 |
8 Aug 2007 | JPY | 1,275 | 1,281 | 1,161 | 1,202 | 1,202 | -82 (-6.39%) | 3,700,000 |
7 Aug 2007 | JPY | 1,310 | 1,313 | 1,281 | 1,284 | 1,284 | -31 (-2.36%) | 1,472,000 |
6 Aug 2007 | JPY | 1,300 | 1,319 | 1,297 | 1,315 | 1,315 | -9 (-0.68%) | 918,000 |
3 Aug 2007 | JPY | 1,317 | 1,329 | 1,311 | 1,324 | 1,324 | +6 (+0.46%) | 1,034,000 |
2 Aug 2007 | JPY | 1,325 | 1,329 | 1,288 | 1,318 | 1,318 | +11 (+0.84%) | 1,516,000 |
1 Aug 2007 | JPY | 1,321 | 1,325 | 1,300 | 1,307 | 1,307 | -15 (-1.13%) | 1,741,000 |
31 Jul 2007 | JPY | 1,329 | 1,331 | 1,322 | 1,322 | 1,322 | -18 (-1.34%) | 1,059,000 |
30 Jul 2007 | JPY | 1,342 | 1,342 | 1,317 | 1,340 | 1,340 | -13 (-0.96%) | 1,363,000 |
27 Jul 2007 | JPY | 1,363 | 1,372 | 1,347 | 1,353 | 1,353 | -52 (-3.70%) | 987,000 |
26 Jul 2007 | JPY | 1,430 | 1,430 | 1,401 | 1,405 | 1,405 | -2 (-0.14%) | 1,110,000 |
25 Jul 2007 | JPY | 1,402 | 1,411 | 1,402 | 1,407 | 1,407 | -14 (-0.99%) | 825,000 |
24 Jul 2007 | JPY | 1,417 | 1,424 | 1,415 | 1,421 | 1,421 | -3 (-0.21%) | 688,000 |
23 Jul 2007 | JPY | 1,426 | 1,432 | 1,419 | 1,424 | 1,424 | -17 (-1.18%) | 484,000 |
20 Jul 2007 | JPY | 1,443 | 1,446 | 1,435 | 1,441 | 1,441 | -8 (-0.55%) | 1,084,000 |
19 Jul 2007 | JPY | 1,443 | 1,449 | 1,434 | 1,449 | 1,449 | +26 (+1.83%) | 685,000 |
18 Jul 2007 | JPY | 1,425 | 1,430 | 1,419 | 1,423 | 1,423 | -1 (-0.07%) | 1,089,000 |
17 Jul 2007 | JPY | 1,425 | 1,429 | 1,417 | 1,424 | 1,424 | -24 (-1.66%) | 2,185,000 |
13 Jul 2007 | JPY | 1,465 | 1,465 | 1,438 | 1,448 | 1,448 | -8 (-0.55%) | 1,963,000 |
12 Jul 2007 | JPY | 1,471 | 1,482 | 1,446 | 1,456 | 1,456 | +1 (+0.07%) | 1,192,000 |
11 Jul 2007 | JPY | 1,461 | 1,467 | 1,455 | 1,455 | 1,455 | -26 (-1.76%) | 748,000 |
10 Jul 2007 | JPY | 1,460 | 1,490 | 1,458 | 1,481 | 1,481 | +23 (+1.58%) | 1,493,000 |
9 Jul 2007 | JPY | 1,463 | 1,466 | 1,452 | 1,458 | 1,458 | +1 (+0.07%) | 967,000 |