Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | JPY | 2,944 | 2,948 | 2,926 | 2,948 | 2,948 | +30 (+1.03%) | 795,500 |
30 May 2007 | JPY | 2,920 | 2,928 | 2,896 | 2,918 | 2,918 | -58 (-1.95%) | 884,500 |
29 May 2007 | JPY | 2,988 | 2,988 | 2,966 | 2,976 | 2,976 | +50 (+1.71%) | 740,500 |
28 May 2007 | JPY | 2,940 | 2,944 | 2,914 | 2,926 | 2,926 | +18 (+0.62%) | 733,500 |
25 May 2007 | JPY | 2,894 | 2,914 | 2,880 | 2,908 | 2,908 | -52 (-1.76%) | 822,500 |
24 May 2007 | JPY | 2,972 | 2,972 | 2,954 | 2,960 | 2,960 | +14 (+0.48%) | 945,000 |
23 May 2007 | JPY | 2,892 | 2,972 | 2,890 | 2,946 | 2,946 | +54 (+1.87%) | 924,000 |
22 May 2007 | JPY | 2,880 | 2,906 | 2,852 | 2,892 | 2,892 | +14 (+0.49%) | 1,110,500 |
21 May 2007 | JPY | 2,874 | 2,886 | 2,804 | 2,878 | 2,878 | -236 (-7.58%) | 1,782,000 |
18 May 2007 | JPY | 3,142 | 3,142 | 3,104 | 3,114 | 3,114 | +2 (+0.06%) | 732,000 |
17 May 2007 | JPY | 3,138 | 3,160 | 3,094 | 3,112 | 3,112 | -46 (-1.46%) | 852,000 |
16 May 2007 | JPY | 3,170 | 3,178 | 3,140 | 3,158 | 3,158 | +50 (+1.61%) | 915,000 |
15 May 2007 | JPY | 3,118 | 3,118 | 3,088 | 3,108 | 3,108 | -28 (-0.89%) | 694,000 |
14 May 2007 | JPY | 3,080 | 3,168 | 3,040 | 3,136 | 3,136 | +100 (+3.29%) | 988,500 |
11 May 2007 | JPY | 3,022 | 3,048 | 3,016 | 3,036 | 3,036 | 0.0 (0.0%) | 860,000 |
10 May 2007 | JPY | 3,006 | 3,040 | 3,006 | 3,036 | 3,036 | +16 (+0.53%) | 659,000 |
9 May 2007 | JPY | 2,994 | 3,024 | 2,990 | 3,020 | 3,020 | +32 (+1.07%) | 754,500 |
8 May 2007 | JPY | 2,984 | 2,994 | 2,972 | 2,988 | 2,988 | -18 (-0.60%) | 671,500 |
7 May 2007 | JPY | 3,012 | 3,016 | 3,000 | 3,006 | 3,006 | -2 (-0.07%) | 900,000 |
2 May 2007 | JPY | 2,982 | 3,012 | 2,976 | 3,008 | 3,008 | +106 (+3.65%) | 1,088,500 |
1 May 2007 | JPY | 2,922 | 2,924 | 2,890 | 2,902 | 2,902 | -18 (-0.62%) | 560,000 |
27 Apr 2007 | JPY | 2,930 | 2,956 | 2,914 | 2,920 | 2,920 | -32 (-1.08%) | 775,000 |
26 Apr 2007 | JPY | 2,952 | 2,978 | 2,932 | 2,952 | 2,952 | +34 (+1.17%) | 508,500 |
25 Apr 2007 | JPY | 2,920 | 2,936 | 2,894 | 2,918 | 2,918 | -2 (-0.07%) | 441,000 |
24 Apr 2007 | JPY | 2,910 | 2,932 | 2,886 | 2,920 | 2,920 | -4 (-0.14%) | 441,000 |
23 Apr 2007 | JPY | 2,952 | 2,960 | 2,904 | 2,924 | 2,924 | +4 (+0.14%) | 619,000 |
20 Apr 2007 | JPY | 2,902 | 2,938 | 2,900 | 2,920 | 2,920 | +20 (+0.69%) | 652,500 |
19 Apr 2007 | JPY | 2,902 | 2,910 | 2,864 | 2,900 | 2,900 | -40 (-1.36%) | 932,000 |
18 Apr 2007 | JPY | 2,922 | 2,952 | 2,900 | 2,940 | 2,940 | +42 (+1.45%) | 500,000 |
17 Apr 2007 | JPY | 2,954 | 2,958 | 2,884 | 2,898 | 2,898 | -30 (-1.02%) | 953,500 |