Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | JPY | 2,150 | 2,165 | 2,095 | 2,120 | 2,120 | -50 (-2.30%) | 2,313,000 |
2 Oct 2007 | JPY | 2,175 | 2,190 | 2,150 | 2,170 | 2,170 | +35 (+1.64%) | 1,532,000 |
1 Oct 2007 | JPY | 2,165 | 2,175 | 2,115 | 2,135 | 2,135 | -80 (-3.61%) | 2,054,000 |
28 Sep 2007 | JPY | 2,285 | 2,290 | 2,200 | 2,215 | 2,215 | -60 (-2.64%) | 1,487,000 |
27 Sep 2007 | JPY | 2,220 | 2,275 | 2,215 | 2,275 | 2,275 | +65 (+2.94%) | 1,638,000 |
26 Sep 2007 | JPY | 2,285 | 2,325 | 2,200 | 2,210 | 2,210 | -25 (-1.12%) | 1,804,000 |
25 Sep 2007 | JPY | 2,205 | 2,250 | 2,165 | 2,235 | 2,235 | +40 (+1.82%) | 933,000 |
21 Sep 2007 | JPY | 2,210 | 2,235 | 2,160 | 2,195 | 2,195 | -15 (-0.68%) | 1,580,000 |
20 Sep 2007 | JPY | 2,250 | 2,255 | 2,210 | 2,210 | 2,210 | +20 (+0.91%) | 3,210,000 |
19 Sep 2007 | JPY | 2,075 | 2,200 | 2,070 | 2,190 | 2,190 | +170 (+8.42%) | 2,303,000 |
18 Sep 2007 | JPY | 2,025 | 2,030 | 2,010 | 2,020 | 2,020 | -25 (-1.22%) | 1,215,000 |
14 Sep 2007 | JPY | 2,040 | 2,045 | 1,985 | 2,045 | 2,045 | +10 (+0.49%) | 5,394,000 |
13 Sep 2007 | JPY | 2,010 | 2,045 | 2,010 | 2,035 | 2,035 | +58 (+2.93%) | 2,032,000 |
12 Sep 2007 | JPY | 1,983 | 2,030 | 1,957 | 1,977 | 1,977 | +10 (+0.51%) | 2,157,000 |
11 Sep 2007 | JPY | 1,969 | 1,983 | 1,933 | 1,967 | 1,967 | +13 (+0.67%) | 1,486,000 |
10 Sep 2007 | JPY | 1,950 | 1,979 | 1,935 | 1,954 | 1,954 | -56 (-2.79%) | 1,558,000 |
7 Sep 2007 | JPY | 2,025 | 2,025 | 1,986 | 2,010 | 2,010 | -15 (-0.74%) | 1,741,000 |
6 Sep 2007 | JPY | 1,950 | 2,025 | 1,950 | 2,025 | 2,025 | +35 (+1.76%) | 1,554,000 |
5 Sep 2007 | JPY | 2,055 | 2,075 | 1,987 | 1,990 | 1,990 | -60 (-2.93%) | 1,426,000 |
4 Sep 2007 | JPY | 2,060 | 2,065 | 2,040 | 2,050 | 2,050 | -15 (-0.73%) | 786,000 |
3 Sep 2007 | JPY | 2,055 | 2,085 | 2,045 | 2,065 | 2,065 | +25 (+1.23%) | 1,244,000 |
31 Aug 2007 | JPY | 2,035 | 2,070 | 2,030 | 2,040 | 2,040 | +50 (+2.51%) | 1,928,000 |
30 Aug 2007 | JPY | 2,005 | 2,005 | 1,982 | 1,990 | 1,990 | +33 (+1.69%) | 1,717,000 |
29 Aug 2007 | JPY | 1,919 | 1,957 | 1,908 | 1,957 | 1,957 | -23 (-1.16%) | 1,743,000 |
28 Aug 2007 | JPY | 1,992 | 2,015 | 1,965 | 1,980 | 1,980 | -20 (-1%) | 1,527,000 |
27 Aug 2007 | JPY | 2,015 | 2,020 | 1,993 | 2,000 | 2,000 | -20 (-0.99%) | 1,466,000 |
24 Aug 2007 | JPY | 2,015 | 2,030 | 1,999 | 2,020 | 2,020 | -45 (-2.18%) | 1,793,000 |
23 Aug 2007 | JPY | 2,055 | 2,070 | 2,045 | 2,065 | 2,065 | +50 (+2.48%) | 1,747,000 |
22 Aug 2007 | JPY | 2,040 | 2,055 | 2,005 | 2,015 | 2,015 | -30 (-1.47%) | 1,228,000 |
21 Aug 2007 | JPY | 2,070 | 2,085 | 2,035 | 2,045 | 2,045 | +45 (+2.25%) | 1,206,000 |