Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | JPY | 2,250 | 2,270 | 2,245 | 2,260 | 2,260 | +30 (+1.35%) | 2,553,000 |
24 May 2007 | JPY | 2,265 | 2,270 | 2,220 | 2,230 | 2,230 | -35 (-1.55%) | 3,401,000 |
23 May 2007 | JPY | 2,355 | 2,355 | 2,260 | 2,265 | 2,265 | -90 (-3.82%) | 3,701,000 |
22 May 2007 | JPY | 2,255 | 2,365 | 2,250 | 2,355 | 2,355 | +125 (+5.61%) | 5,098,000 |
21 May 2007 | JPY | 2,230 | 2,260 | 2,225 | 2,230 | 2,230 | -10 (-0.45%) | 2,414,000 |
18 May 2007 | JPY | 2,230 | 2,250 | 2,195 | 2,240 | 2,240 | +45 (+2.05%) | 4,747,000 |
17 May 2007 | JPY | 2,135 | 2,210 | 2,115 | 2,195 | 2,195 | +25 (+1.15%) | 6,826,000 |
16 May 2007 | JPY | 2,105 | 2,240 | 2,105 | 2,170 | 2,170 | +226 (+11.63%) | 16,922,000 |
15 May 2007 | JPY | 1,999 | 2,000 | 1,915 | 1,944 | 1,944 | +66 (+3.51%) | 9,770,000 |
14 May 2007 | JPY | 1,922 | 1,923 | 1,871 | 1,878 | 1,878 | -26 (-1.37%) | 2,293,000 |
11 May 2007 | JPY | 1,921 | 1,933 | 1,896 | 1,904 | 1,904 | -39 (-2.01%) | 2,178,000 |
10 May 2007 | JPY | 1,935 | 1,958 | 1,928 | 1,943 | 1,943 | +15 (+0.78%) | 2,040,000 |
9 May 2007 | JPY | 1,913 | 1,932 | 1,908 | 1,928 | 1,928 | +26 (+1.37%) | 1,668,000 |
8 May 2007 | JPY | 1,912 | 1,912 | 1,894 | 1,902 | 1,902 | +3 (+0.16%) | 1,591,000 |
7 May 2007 | JPY | 1,893 | 1,907 | 1,891 | 1,899 | 1,899 | +49 (+2.65%) | 1,353,000 |
2 May 2007 | JPY | 1,826 | 1,857 | 1,822 | 1,850 | 1,850 | +26 (+1.43%) | 1,185,000 |
1 May 2007 | JPY | 1,846 | 1,846 | 1,808 | 1,824 | 1,824 | -26 (-1.41%) | 1,948,000 |
27 Apr 2007 | JPY | 1,857 | 1,879 | 1,837 | 1,850 | 1,850 | -21 (-1.12%) | 2,136,000 |
26 Apr 2007 | JPY | 1,862 | 1,876 | 1,844 | 1,871 | 1,871 | +39 (+2.13%) | 1,838,000 |
25 Apr 2007 | JPY | 1,839 | 1,861 | 1,819 | 1,832 | 1,832 | -17 (-0.92%) | 1,525,000 |
24 Apr 2007 | JPY | 1,875 | 1,877 | 1,841 | 1,849 | 1,849 | -12 (-0.64%) | 1,821,000 |
23 Apr 2007 | JPY | 1,880 | 1,894 | 1,855 | 1,861 | 1,861 | +17 (+0.92%) | 1,931,000 |
20 Apr 2007 | JPY | 1,861 | 1,867 | 1,837 | 1,844 | 1,844 | -16 (-0.86%) | 1,492,000 |
19 Apr 2007 | JPY | 1,891 | 1,900 | 1,840 | 1,860 | 1,860 | -48 (-2.52%) | 2,787,000 |
18 Apr 2007 | JPY | 1,880 | 1,915 | 1,879 | 1,908 | 1,908 | +35 (+1.87%) | 2,150,000 |
17 Apr 2007 | JPY | 1,928 | 1,928 | 1,864 | 1,873 | 1,873 | -34 (-1.78%) | 2,116,000 |
16 Apr 2007 | JPY | 1,891 | 1,918 | 1,884 | 1,907 | 1,907 | +26 (+1.38%) | 2,043,000 |
13 Apr 2007 | JPY | 1,931 | 1,937 | 1,868 | 1,881 | 1,881 | -49 (-2.54%) | 3,576,000 |
12 Apr 2007 | JPY | 1,941 | 1,942 | 1,920 | 1,930 | 1,930 | -26 (-1.33%) | 1,630,000 |
11 Apr 2007 | JPY | 1,939 | 1,965 | 1,931 | 1,956 | 1,956 | +34 (+1.77%) | 2,173,000 |