Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2007 | JPY | 1,916 | 1,923 | 1,844 | 1,868 | 1,868 | -21 (-1.11%) | 4,532,000 |
23 Feb 2007 | JPY | 1,894 | 1,900 | 1,864 | 1,889 | 1,889 | -27 (-1.41%) | 4,757,000 |
22 Feb 2007 | JPY | 1,881 | 1,916 | 1,878 | 1,916 | 1,916 | +53 (+2.84%) | 3,527,000 |
21 Feb 2007 | JPY | 1,866 | 1,875 | 1,843 | 1,863 | 1,863 | -1 (-0.05%) | 4,245,000 |
20 Feb 2007 | JPY | 1,900 | 1,901 | 1,863 | 1,864 | 1,864 | -21 (-1.11%) | 3,506,000 |
19 Feb 2007 | JPY | 1,884 | 1,887 | 1,862 | 1,885 | 1,885 | +5 (+0.27%) | 4,818,000 |
16 Feb 2007 | JPY | 1,905 | 1,911 | 1,870 | 1,880 | 1,880 | -78 (-3.98%) | 7,045,000 |
15 Feb 2007 | JPY | 2,045 | 2,045 | 1,951 | 1,958 | 1,958 | -137 (-6.54%) | 7,896,000 |
14 Feb 2007 | JPY | 2,145 | 2,165 | 2,060 | 2,095 | 2,095 | -10 (-0.48%) | 3,559,000 |
13 Feb 2007 | JPY | 2,070 | 2,120 | 2,060 | 2,105 | 2,105 | +20 (+0.96%) | 2,077,000 |
9 Feb 2007 | JPY | 2,085 | 2,110 | 2,055 | 2,085 | 2,085 | -10 (-0.48%) | 2,216,000 |
8 Feb 2007 | JPY | 2,095 | 2,105 | 2,080 | 2,095 | 2,095 | 0.0 (0.0%) | 1,023,000 |
7 Feb 2007 | JPY | 2,115 | 2,120 | 2,090 | 2,095 | 2,095 | -30 (-1.41%) | 1,244,000 |
6 Feb 2007 | JPY | 2,170 | 2,180 | 2,125 | 2,125 | 2,125 | -30 (-1.39%) | 1,548,000 |
5 Feb 2007 | JPY | 2,150 | 2,170 | 2,125 | 2,155 | 2,155 | +10 (+0.47%) | 1,349,000 |
2 Feb 2007 | JPY | 2,145 | 2,165 | 2,140 | 2,145 | 2,145 | +5 (+0.23%) | 941,000 |
1 Feb 2007 | JPY | 2,110 | 2,140 | 2,095 | 2,140 | 2,140 | +40 (+1.90%) | 1,416,000 |
31 Jan 2007 | JPY | 2,095 | 2,105 | 2,070 | 2,100 | 2,100 | +10 (+0.48%) | 1,542,000 |
30 Jan 2007 | JPY | 2,115 | 2,115 | 2,080 | 2,090 | 2,090 | -20 (-0.95%) | 1,097,000 |
29 Jan 2007 | JPY | 2,090 | 2,125 | 2,060 | 2,110 | 2,110 | +30 (+1.44%) | 1,279,000 |
26 Jan 2007 | JPY | 2,130 | 2,130 | 2,060 | 2,080 | 2,080 | -45 (-2.12%) | 2,388,000 |
25 Jan 2007 | JPY | 2,115 | 2,135 | 2,095 | 2,125 | 2,125 | +25 (+1.19%) | 2,275,000 |
24 Jan 2007 | JPY | 2,090 | 2,125 | 2,085 | 2,100 | 2,100 | +70 (+3.45%) | 2,601,000 |
23 Jan 2007 | JPY | 2,035 | 2,045 | 2,010 | 2,030 | 2,030 | -15 (-0.73%) | 1,305,000 |
22 Jan 2007 | JPY | 2,010 | 2,050 | 2,005 | 2,045 | 2,045 | +55 (+2.76%) | 1,529,000 |
19 Jan 2007 | JPY | 2,005 | 2,005 | 1,973 | 1,990 | 1,990 | -10 (-0.50%) | 1,496,000 |
18 Jan 2007 | JPY | 1,979 | 2,000 | 1,962 | 2,000 | 2,000 | +42 (+2.15%) | 2,102,000 |
17 Jan 2007 | JPY | 1,960 | 1,970 | 1,931 | 1,958 | 1,958 | -1 (-0.05%) | 1,813,000 |
16 Jan 2007 | JPY | 1,962 | 1,980 | 1,952 | 1,959 | 1,959 | -3 (-0.15%) | 1,516,000 |
15 Jan 2007 | JPY | 1,934 | 1,978 | 1,919 | 1,962 | 1,962 | +42 (+2.19%) | 2,324,000 |