Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | JPY | 1,761 | 1,761 | 1,754 | 1,754 | 1,754 | +22 (+1.27%) | 3,223,000 |
18 Feb 2008 | JPY | 1,800 | 1,800 | 1,732 | 1,732 | 1,732 | -78 (-4.31%) | 3,278,000 |
15 Feb 2008 | JPY | 1,808 | 1,810 | 1,786 | 1,810 | 1,810 | +60 (+3.43%) | 3,813,000 |
14 Feb 2008 | JPY | 1,706 | 1,750 | 1,706 | 1,750 | 1,750 | +128 (+7.89%) | 4,298,000 |
13 Feb 2008 | JPY | 1,562.1462 | 1,622 | 1,562.1462 | 1,622 | 1,622 | +66 (+4.24%) | 2,732,000 |
12 Feb 2008 | JPY | 1,571 | 1,571 | 1,556 | 1,556 | 1,556 | -15 (-0.95%) | 2,650,000 |
8 Feb 2008 | JPY | 1,641 | 1,641 | 1,571 | 1,571 | 1,571 | -70 (-4.27%) | 2,608,000 |
7 Feb 2008 | JPY | 1,656 | 1,656 | 1,641 | 1,641 | 1,641 | -9 (-0.55%) | 1,745,000 |
6 Feb 2008 | JPY | 1,744 | 1,744 | 1,650 | 1,650 | 1,650 | -94 (-5.39%) | 1,994,000 |
5 Feb 2008 | JPY | 1,778 | 1,778 | 1,744 | 1,744 | 1,744 | -36 (-2.02%) | 1,679,000 |
4 Feb 2008 | JPY | 1,746 | 1,780 | 1,746 | 1,780 | 1,780 | +35 (+2.01%) | 2,713,000 |
1 Feb 2008 | JPY | 1,767 | 1,767 | 1,745 | 1,745 | 1,745 | -22 (-1.25%) | 1,918,000 |
31 Jan 2008 | JPY | 1,761 | 1,767 | 1,761 | 1,767 | 1,767 | -30 (-1.67%) | 2,845,000 |
30 Jan 2008 | JPY | 1,751 | 1,797 | 1,751 | 1,797 | 1,797 | +46 (+2.63%) | 2,942,000 |
29 Jan 2008 | JPY | 1,705 | 1,751 | 1,705 | 1,751 | 1,751 | +46 (+2.70%) | 2,105,000 |
28 Jan 2008 | JPY | 1,829 | 1,829 | 1,705 | 1,705 | 1,705 | -111 (-6.11%) | 3,722,000 |
25 Jan 2008 | JPY | 1,743 | 1,816 | 1,743 | 1,816 | 1,816 | +73 (+4.19%) | 3,637,000 |
24 Jan 2008 | JPY | 1,710 | 1,743 | 1,710 | 1,743 | 1,743 | +33 (+1.93%) | 4,116,000 |
23 Jan 2008 | JPY | 1,681 | 1,710 | 1,681 | 1,710 | 1,710 | +32 (+1.91%) | 3,311,000 |
22 Jan 2008 | JPY | 1,746 | 1,746 | 1,678 | 1,678 | 1,678 | -68 (-3.89%) | 3,011,000 |
21 Jan 2008 | JPY | 1,853 | 1,853 | 1,746 | 1,746 | 1,746 | -107 (-5.77%) | 2,495,000 |
18 Jan 2008 | JPY | 1,838 | 1,853 | 1,838 | 1,853 | 1,853 | +16 (+0.87%) | 2,401,000 |
17 Jan 2008 | JPY | 1,798 | 1,837 | 1,798 | 1,837 | 1,837 | +62 (+3.49%) | 2,612,000 |
16 Jan 2008 | JPY | 1,779 | 1,850 | 1,755 | 1,775 | 1,775 | -64 (-3.48%) | 2,815,000 |
15 Jan 2008 | JPY | 1,882 | 1,882 | 1,839 | 1,839 | 1,839 | -43 (-2.28%) | 2,207,000 |
11 Jan 2008 | JPY | 1,888 | 1,888 | 1,882 | 1,882 | 1,882 | -5 (-0.26%) | 3,240,000 |
10 Jan 2008 | JPY | 1,922 | 1,922 | 1,887 | 1,887 | 1,887 | -35 (-1.82%) | 1,662,000 |
9 Jan 2008 | JPY | 1,864 | 1,922 | 1,864 | 1,922 | 1,922 | +58 (+3.11%) | 2,486,000 |
8 Jan 2008 | JPY | 1,888 | 1,888 | 1,864 | 1,864 | 1,864 | -24 (-1.27%) | 2,420,000 |
7 Jan 2008 | JPY | 1,869 | 1,888 | 1,869 | 1,888 | 1,888 | -2 (-0.11%) | 3,182,000 |