Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | JPY | 1,853 | 1,863 | 1,840 | 1,855 | 1,855 | -28 (-1.49%) | 194,400 |
27 Aug 2007 | JPY | 1,897 | 1,913 | 1,869 | 1,883 | 1,883 | +29 (+1.56%) | 165,900 |
24 Aug 2007 | JPY | 1,852 | 1,871 | 1,845 | 1,854 | 1,854 | -25 (-1.33%) | 212,900 |
23 Aug 2007 | JPY | 1,869 | 1,887 | 1,856 | 1,879 | 1,879 | +15 (+0.80%) | 215,100 |
22 Aug 2007 | JPY | 1,890 | 1,891 | 1,860 | 1,864 | 1,864 | -40 (-2.10%) | 234,100 |
21 Aug 2007 | JPY | 1,876 | 1,944 | 1,875 | 1,904 | 1,904 | +70 (+3.82%) | 568,400 |
20 Aug 2007 | JPY | 1,860 | 1,860 | 1,819 | 1,834 | 1,834 | +19 (+1.05%) | 202,000 |
17 Aug 2007 | JPY | 1,869 | 1,869 | 1,815 | 1,815 | 1,815 | -54 (-2.89%) | 305,700 |
16 Aug 2007 | JPY | 1,821 | 1,878 | 1,796 | 1,869 | 1,869 | +18 (+0.97%) | 631,000 |
15 Aug 2007 | JPY | 1,885 | 1,888 | 1,825 | 1,851 | 1,851 | -39 (-2.06%) | 436,500 |
14 Aug 2007 | JPY | 1,893 | 1,904 | 1,869 | 1,890 | 1,890 | +27 (+1.45%) | 744,600 |
13 Aug 2007 | JPY | 1,967 | 1,996 | 1,853 | 1,863 | 1,863 | -134 (-6.71%) | 1,082,500 |
10 Aug 2007 | JPY | 1,965 | 2,035 | 1,960 | 1,997 | 1,997 | -33 (-1.63%) | 967,100 |
9 Aug 2007 | JPY | 1,919 | 2,040 | 1,916 | 2,030 | 2,030 | +145 (+7.69%) | 1,531,700 |
8 Aug 2007 | JPY | 1,865 | 1,891 | 1,860 | 1,885 | 1,885 | +28 (+1.51%) | 550,200 |
7 Aug 2007 | JPY | 1,880 | 1,883 | 1,850 | 1,857 | 1,857 | -19 (-1.01%) | 500,200 |
6 Aug 2007 | JPY | 1,848 | 1,879 | 1,840 | 1,876 | 1,876 | +39 (+2.12%) | 463,300 |
3 Aug 2007 | JPY | 1,852 | 1,852 | 1,826 | 1,837 | 1,837 | -15 (-0.81%) | 432,600 |
2 Aug 2007 | JPY | 1,824 | 1,857 | 1,820 | 1,852 | 1,852 | +43 (+2.38%) | 714,000 |
1 Aug 2007 | JPY | 1,775 | 1,826 | 1,773 | 1,809 | 1,809 | +38 (+2.15%) | 686,000 |
31 Jul 2007 | JPY | 1,790 | 1,790 | 1,761 | 1,771 | 1,771 | -25 (-1.39%) | 373,900 |
30 Jul 2007 | JPY | 1,767 | 1,800 | 1,760 | 1,796 | 1,796 | +11 (+0.62%) | 252,300 |
27 Jul 2007 | JPY | 1,780 | 1,799 | 1,742 | 1,785 | 1,785 | -19 (-1.05%) | 341,100 |
26 Jul 2007 | JPY | 1,816 | 1,816 | 1,802 | 1,804 | 1,804 | -11 (-0.61%) | 252,400 |
25 Jul 2007 | JPY | 1,830 | 1,830 | 1,784 | 1,815 | 1,815 | -17 (-0.93%) | 475,900 |
24 Jul 2007 | JPY | 1,831 | 1,836 | 1,806 | 1,832 | 1,832 | +2 (+0.11%) | 322,600 |
23 Jul 2007 | JPY | 1,832 | 1,837 | 1,821 | 1,830 | 1,830 | -4 (-0.22%) | 414,300 |
20 Jul 2007 | JPY | 1,839 | 1,849 | 1,830 | 1,834 | 1,834 | +5 (+0.27%) | 318,700 |
19 Jul 2007 | JPY | 1,819 | 1,831 | 1,818 | 1,829 | 1,829 | +16 (+0.88%) | 289,600 |
18 Jul 2007 | JPY | 1,815 | 1,816 | 1,794 | 1,813 | 1,813 | -2 (-0.11%) | 404,200 |