Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | JPY | 1,871 | 1,890 | 1,848 | 1,890 | 1,890 | -39 (-2.02%) | 1,750,000 |
28 Dec 2007 | JPY | 1,960 | 1,960 | 1,920 | 1,929 | 1,929 | -55 (-2.77%) | 674,000 |
27 Dec 2007 | JPY | 2,018 | 2,018 | 1,984 | 1,984 | 1,984 | -31 (-1.54%) | 1,868,000 |
26 Dec 2007 | JPY | 2,000 | 2,015 | 1,994 | 2,015 | 2,015 | +19 (+0.95%) | 800,000 |
25 Dec 2007 | JPY | 1,976 | 1,996 | 1,976 | 1,996 | 1,996 | +31 (+1.58%) | 1,601,000 |
21 Dec 2007 | JPY | 1,927 | 1,965 | 1,927 | 1,965 | 1,965 | +38 (+1.97%) | 1,784,000 |
20 Dec 2007 | JPY | 1,920 | 1,927 | 1,920 | 1,927 | 1,927 | +7 (+0.36%) | 1,879,000 |
19 Dec 2007 | JPY | 1,921 | 1,921 | 1,920 | 1,920 | 1,920 | -5 (-0.26%) | 1,813,000 |
18 Dec 2007 | JPY | 1,911 | 1,958 | 1,865 | 1,925 | 1,925 | -16 (-0.82%) | 1,982,000 |
17 Dec 2007 | JPY | 2,000 | 2,000 | 1,941 | 1,941 | 1,941 | -64 (-3.19%) | 1,917,000 |
14 Dec 2007 | JPY | 2,027 | 2,027 | 2,005 | 2,005 | 2,005 | -20 (-0.99%) | 3,654,000 |
13 Dec 2007 | JPY | 2,115 | 2,115 | 2,025 | 2,025 | 2,025 | -90 (-4.26%) | 2,145,000 |
12 Dec 2007 | JPY | 2,075 | 2,115 | 2,075 | 2,115 | 2,115 | +35 (+1.68%) | 1,923,000 |
11 Dec 2007 | JPY | 2,061 | 2,080 | 2,061 | 2,080 | 2,080 | +50 (+2.46%) | 1,798,000 |
10 Dec 2007 | JPY | 2,020 | 2,030 | 2,020 | 2,030 | 2,030 | -5 (-0.25%) | 1,442,000 |
7 Dec 2007 | JPY | 2,027 | 2,035 | 2,027 | 2,035 | 2,035 | +35 (+1.75%) | 1,611,000 |
6 Dec 2007 | JPY | 1,958 | 2,000 | 1,958 | 2,000 | 2,000 | +42 (+2.15%) | 1,910,000 |
5 Dec 2007 | JPY | 1,940.365 | 1,958 | 1,940.365 | 1,958 | 1,958 | -19 (-0.96%) | 2,319,000 |
4 Dec 2007 | JPY | 1,995 | 2,005 | 1,971 | 1,977 | 1,977 | -48 (-2.37%) | 2,440,000 |
3 Dec 2007 | JPY | 2,050 | 2,050 | 2,025 | 2,025 | 2,025 | -25 (-1.22%) | 1,721,000 |
30 Nov 2007 | JPY | 2,015 | 2,050 | 2,015 | 2,050 | 2,050 | +35 (+1.74%) | 1,999,000 |
29 Nov 2007 | JPY | 1,983 | 2,015 | 1,983 | 2,015 | 2,015 | +32 (+1.61%) | 1,427,000 |
28 Nov 2007 | JPY | 1,972 | 1,983 | 1,972 | 1,983 | 1,983 | +11 (+0.56%) | 2,292,000 |
27 Nov 2007 | JPY | 1,928 | 1,972 | 1,928 | 1,972 | 1,972 | -21 (-1.05%) | 2,977,000 |
26 Nov 2007 | JPY | 1,947 | 2,030 | 1,924 | 1,993 | 1,993 | +103 (+5.45%) | 3,075,000 |
22 Nov 2007 | JPY | 1,846 | 1,890 | 1,846 | 1,890 | 1,890 | +44 (+2.38%) | 2,469,000 |
21 Nov 2007 | JPY | 1,882 | 1,882 | 1,846 | 1,846 | 1,846 | -30 (-1.60%) | 4,360,000 |
20 Nov 2007 | JPY | 1,902 | 1,902 | 1,876 | 1,876 | 1,876 | -26 (-1.37%) | 5,392,000 |
19 Nov 2007 | JPY | 1,991 | 1,991 | 1,902 | 1,902 | 1,902 | -89 (-4.47%) | 2,165,000 |
16 Nov 2007 | JPY | 1,982 | 1,991 | 1,982 | 1,991 | 1,991 | +9 (+0.45%) | 3,015,000 |