Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | JPY | 2,130 | 2,140 | 2,080 | 2,095 | 2,095 | -35 (-1.64%) | 92,500 |
2 Oct 2007 | JPY | 2,045 | 2,130 | 2,040 | 2,130 | 2,130 | +60 (+2.90%) | 57,800 |
1 Oct 2007 | JPY | 2,085 | 2,105 | 2,060 | 2,070 | 2,070 | -10 (-0.48%) | 71,400 |
28 Sep 2007 | JPY | 2,055 | 2,080 | 2,030 | 2,080 | 2,080 | +30 (+1.46%) | 45,600 |
27 Sep 2007 | JPY | 2,040 | 2,055 | 2,025 | 2,050 | 2,050 | +30 (+1.49%) | 77,700 |
26 Sep 2007 | JPY | 2,020 | 2,035 | 2,010 | 2,020 | 2,020 | +5 (+0.25%) | 72,400 |
25 Sep 2007 | JPY | 2,020 | 2,030 | 2,015 | 2,015 | 2,015 | -5 (-0.25%) | 34,500 |
21 Sep 2007 | JPY | 2,010 | 2,030 | 1,998 | 2,020 | 2,020 | 0.0 (0.0%) | 114,700 |
20 Sep 2007 | JPY | 2,025 | 2,025 | 1,995 | 2,020 | 2,020 | +40 (+2.02%) | 95,600 |
19 Sep 2007 | JPY | 1,871 | 1,980 | 1,871 | 1,980 | 1,980 | +109 (+5.83%) | 131,900 |
18 Sep 2007 | JPY | 1,872 | 1,889 | 1,861 | 1,871 | 1,871 | -33 (-1.73%) | 51,900 |
14 Sep 2007 | JPY | 1,912 | 1,912 | 1,871 | 1,904 | 1,904 | -17 (-0.88%) | 124,300 |
13 Sep 2007 | JPY | 1,916 | 1,931 | 1,894 | 1,921 | 1,921 | -1 (-0.05%) | 72,700 |
12 Sep 2007 | JPY | 1,936 | 1,941 | 1,910 | 1,922 | 1,922 | -2 (-0.10%) | 86,300 |
11 Sep 2007 | JPY | 1,907 | 1,937 | 1,860 | 1,924 | 1,924 | +4 (+0.21%) | 118,200 |
10 Sep 2007 | JPY | 1,929 | 1,943 | 1,906 | 1,920 | 1,920 | -29 (-1.49%) | 141,200 |
7 Sep 2007 | JPY | 1,949 | 1,951 | 1,923 | 1,949 | 1,949 | -9 (-0.46%) | 128,000 |
6 Sep 2007 | JPY | 1,940 | 1,970 | 1,931 | 1,958 | 1,958 | -17 (-0.86%) | 137,700 |
5 Sep 2007 | JPY | 1,990 | 2,000 | 1,971 | 1,975 | 1,975 | -7 (-0.35%) | 143,700 |
4 Sep 2007 | JPY | 1,983 | 1,985 | 1,959 | 1,982 | 1,982 | -1 (-0.05%) | 57,100 |
3 Sep 2007 | JPY | 1,949 | 1,986 | 1,949 | 1,983 | 1,983 | +34 (+1.74%) | 98,100 |
31 Aug 2007 | JPY | 1,895 | 1,949 | 1,889 | 1,949 | 1,949 | +68 (+3.62%) | 139,500 |
30 Aug 2007 | JPY | 1,884 | 1,884 | 1,859 | 1,881 | 1,881 | +34 (+1.84%) | 97,900 |
29 Aug 2007 | JPY | 1,832 | 1,850 | 1,825 | 1,847 | 1,847 | -44 (-2.33%) | 120,500 |
28 Aug 2007 | JPY | 1,909 | 1,909 | 1,870 | 1,891 | 1,891 | +9 (+0.48%) | 69,900 |
27 Aug 2007 | JPY | 1,903 | 1,903 | 1,875 | 1,882 | 1,882 | +9 (+0.48%) | 75,500 |
24 Aug 2007 | JPY | 1,899 | 1,904 | 1,859 | 1,873 | 1,873 | -25 (-1.32%) | 113,700 |
23 Aug 2007 | JPY | 1,904 | 1,906 | 1,884 | 1,898 | 1,898 | +49 (+2.65%) | 151,500 |
22 Aug 2007 | JPY | 1,857 | 1,869 | 1,827 | 1,849 | 1,849 | +28 (+1.54%) | 126,800 |
21 Aug 2007 | JPY | 1,828 | 1,846 | 1,809 | 1,821 | 1,821 | +46 (+2.59%) | 136,600 |