Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | JPY | 4,388 | 4,388 | 4,320 | 4,320 | 4,320 | -230 (-5.05%) | 3,343,000 |
16 Oct 2007 | JPY | 4,549 | 4,550 | 4,549 | 4,550 | 4,550 | -180 (-3.81%) | 1,533,200 |
15 Oct 2007 | JPY | 4,756 | 4,756 | 4,730 | 4,730 | 4,730 | +10 (+0.21%) | 1,149,300 |
12 Oct 2007 | JPY | 4,619 | 4,720 | 4,619 | 4,720 | 4,720 | +100 (+2.16%) | 2,019,100 |
11 Oct 2007 | JPY | 4,560 | 4,660 | 4,540 | 4,620 | 4,620 | 0.0 (0.0%) | 1,449,800 |
10 Oct 2007 | JPY | 4,590 | 4,670 | 4,550 | 4,620 | 4,620 | +110 (+2.44%) | 2,518,200 |
9 Oct 2007 | JPY | 4,650 | 4,690 | 4,480 | 4,510 | 4,510 | -170 (-3.63%) | 3,334,000 |
5 Oct 2007 | JPY | 4,700 | 4,720 | 4,670 | 4,680 | 4,680 | -140 (-2.90%) | 2,431,900 |
4 Oct 2007 | JPY | 4,960 | 5,020 | 4,820 | 4,820 | 4,820 | -180 (-3.60%) | 3,313,200 |
3 Oct 2007 | JPY | 4,810 | 5,000 | 4,780 | 5,000 | 5,000 | +270 (+5.71%) | 3,587,900 |
2 Oct 2007 | JPY | 4,730 | 4,760 | 4,700 | 4,730 | 4,730 | +90 (+1.94%) | 2,103,000 |
1 Oct 2007 | JPY | 4,630 | 4,690 | 4,610 | 4,640 | 4,640 | -40 (-0.85%) | 1,724,700 |
28 Sep 2007 | JPY | 4,720 | 4,730 | 4,610 | 4,680 | 4,680 | +60 (+1.30%) | 5,468,200 |
27 Sep 2007 | JPY | 4,560 | 4,650 | 4,460 | 4,620 | 4,620 | +110 (+2.44%) | 4,551,100 |
26 Sep 2007 | JPY | 4,500 | 4,580 | 4,460 | 4,510 | 4,510 | +110 (+2.50%) | 4,010,900 |
25 Sep 2007 | JPY | 4,250 | 4,600 | 4,220 | 4,400 | 4,400 | +300 (+7.32%) | 7,827,200 |
21 Sep 2007 | JPY | 4,180 | 4,200 | 3,900 | 4,100 | 4,100 | -280 (-6.39%) | 12,776,500 |
20 Sep 2007 | JPY | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | -500 (-10.25%) | 2,787,800 |
19 Sep 2007 | JPY | 4,900 | 4,920 | 4,820 | 4,880 | 4,880 | +320 (+7.02%) | 3,829,900 |
18 Sep 2007 | JPY | 4,520 | 4,640 | 4,470 | 4,560 | 4,560 | -230 (-4.80%) | 5,132,200 |
14 Sep 2007 | JPY | 4,810 | 4,940 | 4,750 | 4,790 | 4,790 | +30 (+0.63%) | 5,061,500 |
13 Sep 2007 | JPY | 4,760 | 4,870 | 4,680 | 4,760 | 4,760 | -150 (-3.05%) | 8,210,000 |
12 Sep 2007 | JPY | 5,230 | 5,320 | 4,900 | 4,910 | 4,910 | -620 (-11.21%) | 9,115,600 |
11 Sep 2007 | JPY | 5,830 | 5,840 | 5,520 | 5,530 | 5,530 | -480 (-7.99%) | 5,438,700 |
10 Sep 2007 | JPY | 6,030 | 6,090 | 5,880 | 6,010 | 6,010 | -120 (-1.96%) | 2,679,100 |
7 Sep 2007 | JPY | 6,250 | 6,250 | 6,040 | 6,130 | 6,130 | -110 (-1.76%) | 1,402,200 |
6 Sep 2007 | JPY | 6,010 | 6,250 | 6,000 | 6,240 | 6,240 | +30 (+0.48%) | 1,715,800 |
5 Sep 2007 | JPY | 6,300 | 6,320 | 6,200 | 6,210 | 6,210 | +20 (+0.32%) | 1,356,500 |
4 Sep 2007 | JPY | 6,110 | 6,240 | 6,050 | 6,190 | 6,190 | +70 (+1.14%) | 849,700 |
3 Sep 2007 | JPY | 6,250 | 6,250 | 6,070 | 6,120 | 6,120 | -70 (-1.13%) | 828,200 |