Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | JPY | 2,476 | 2,508 | 2,450 | 2,466 | 2,466 | -2 (-0.08%) | 403,000 |
23 Aug 2007 | JPY | 2,430 | 2,492 | 2,430 | 2,468 | 2,468 | +50 (+2.07%) | 525,000 |
22 Aug 2007 | JPY | 2,410 | 2,424 | 2,402 | 2,418 | 2,418 | -44 (-1.79%) | 1,053,000 |
21 Aug 2007 | JPY | 2,500 | 2,504 | 2,460 | 2,462 | 2,462 | -16 (-0.65%) | 669,000 |
20 Aug 2007 | JPY | 2,476 | 2,498 | 2,466 | 2,478 | 2,478 | -36 (-1.43%) | 781,000 |
17 Aug 2007 | JPY | 2,550 | 2,590 | 2,508 | 2,514 | 2,514 | -2 (-0.08%) | 1,092,000 |
16 Aug 2007 | JPY | 2,500 | 2,528 | 2,488 | 2,516 | 2,516 | -28 (-1.10%) | 1,112,000 |
15 Aug 2007 | JPY | 2,542 | 2,548 | 2,532 | 2,544 | 2,544 | -14 (-0.55%) | 850,500 |
14 Aug 2007 | JPY | 2,552 | 2,560 | 2,528 | 2,558 | 2,558 | -26 (-1.01%) | 1,122,000 |
13 Aug 2007 | JPY | 2,590 | 2,596 | 2,570 | 2,584 | 2,584 | -62 (-2.34%) | 1,716,000 |
10 Aug 2007 | JPY | 2,710 | 2,712 | 2,626 | 2,646 | 2,646 | +4 (+0.15%) | 2,019,000 |
9 Aug 2007 | JPY | 2,684 | 2,696 | 2,626 | 2,642 | 2,642 | +14 (+0.53%) | 1,796,500 |
8 Aug 2007 | JPY | 2,530 | 2,636 | 2,522 | 2,628 | 2,628 | +20 (+0.77%) | 1,689,500 |
7 Aug 2007 | JPY | 2,638 | 2,638 | 2,602 | 2,608 | 2,608 | -32 (-1.21%) | 635,000 |
6 Aug 2007 | JPY | 2,646 | 2,652 | 2,634 | 2,640 | 2,640 | +28 (+1.07%) | 905,000 |
3 Aug 2007 | JPY | 2,602 | 2,618 | 2,586 | 2,612 | 2,612 | -30 (-1.14%) | 803,500 |
2 Aug 2007 | JPY | 2,580 | 2,648 | 2,580 | 2,642 | 2,642 | +86 (+3.36%) | 1,397,500 |
1 Aug 2007 | JPY | 2,562 | 2,568 | 2,524 | 2,556 | 2,556 | -26 (-1.01%) | 919,500 |
31 Jul 2007 | JPY | 2,574 | 2,592 | 2,574 | 2,582 | 2,582 | -34 (-1.30%) | 633,000 |
30 Jul 2007 | JPY | 2,586 | 2,618 | 2,564 | 2,616 | 2,616 | -14 (-0.53%) | 590,000 |
27 Jul 2007 | JPY | 2,612 | 2,636 | 2,612 | 2,630 | 2,630 | -32 (-1.20%) | 786,000 |
26 Jul 2007 | JPY | 2,664 | 2,676 | 2,662 | 2,662 | 2,662 | +4 (+0.15%) | 377,500 |
25 Jul 2007 | JPY | 2,680 | 2,686 | 2,656 | 2,658 | 2,658 | -36 (-1.34%) | 798,500 |
24 Jul 2007 | JPY | 2,688 | 2,698 | 2,688 | 2,694 | 2,694 | -10 (-0.37%) | 545,500 |
23 Jul 2007 | JPY | 2,704 | 2,720 | 2,702 | 2,704 | 2,704 | -28 (-1.02%) | 528,500 |
20 Jul 2007 | JPY | 2,734 | 2,744 | 2,726 | 2,732 | 2,732 | -24 (-0.87%) | 621,000 |
19 Jul 2007 | JPY | 2,756 | 2,764 | 2,746 | 2,756 | 2,756 | +14 (+0.51%) | 401,500 |
18 Jul 2007 | JPY | 2,724 | 2,744 | 2,714 | 2,742 | 2,742 | -18 (-0.65%) | 607,000 |
17 Jul 2007 | JPY | 2,754 | 2,766 | 2,754 | 2,760 | 2,760 | -30 (-1.08%) | 463,000 |
13 Jul 2007 | JPY | 2,770 | 2,814 | 2,766 | 2,790 | 2,790 | +42 (+1.53%) | 1,072,500 |