Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2007 | JPY | 1,995 | 2,080 | 1,972.5 | 1,992.5 | 1,992.5 | -132.5 (-6.24%) | 10,000 |
28 Sep 2007 | JPY | 2,180 | 2,180 | 1,980 | 2,125 | 2,125 | +105 (+5.20%) | 18,000 |
27 Sep 2007 | JPY | 1,875 | 2,020 | 1,875 | 2,020 | 2,020 | +200 (+10.99%) | 14,000 |
26 Sep 2007 | JPY | 1,650 | 1,845 | 1,600 | 1,820 | 1,820 | +120 (+7.06%) | 14,000 |
25 Sep 2007 | JPY | 1,752.5 | 1,755 | 1,645 | 1,700 | 1,700 | -50 (-2.86%) | 4,000 |
21 Sep 2007 | JPY | 1,750 | 1,770 | 1,700 | 1,750 | 1,750 | -55 (-3.05%) | 4,000 |
20 Sep 2007 | JPY | 1,900 | 1,900 | 1,800 | 1,805 | 1,805 | -92.5 (-4.87%) | 4,000 |
19 Sep 2007 | JPY | 1,875 | 1,970 | 1,850 | 1,897.5 | 1,897.5 | +80 (+4.40%) | 6,000 |
18 Sep 2007 | JPY | 1,977.5 | 1,977.5 | 1,810 | 1,817.5 | 1,817.5 | -192.5 (-9.58%) | 12,000 |
14 Sep 2007 | JPY | 2,060 | 2,060 | 1,950 | 2,010 | 2,010 | -75 (-3.60%) | 10,000 |
13 Sep 2007 | JPY | 2,212.5 | 2,220 | 2,085 | 2,085 | 2,085 | -180 (-7.95%) | 6,000 |
12 Sep 2007 | JPY | 2,285 | 2,287.5 | 2,200 | 2,265 | 2,265 | -60 (-2.58%) | 4,000 |
11 Sep 2007 | JPY | 2,255 | 2,325 | 2,250 | 2,325 | 2,325 | +37.5 (+1.64%) | 4,000 |
10 Sep 2007 | JPY | 2,315 | 2,340 | 2,282.5 | 2,287.5 | 2,287.5 | -82.5 (-3.48%) | 4,000 |
7 Sep 2007 | JPY | 2,382.5 | 2,402.5 | 2,350 | 2,370 | 2,370 | -12.5 (-0.52%) | 2,000 |
6 Sep 2007 | JPY | 2,445 | 2,445 | 2,375 | 2,382.5 | 2,382.5 | -82.5 (-3.35%) | 4,000 |
5 Sep 2007 | JPY | 2,510 | 2,575 | 2,450 | 2,465 | 2,465 | -45 (-1.79%) | 8,000 |
4 Sep 2007 | JPY | 2,490 | 2,510 | 2,457.5 | 2,510 | 2,510 | -5 (-0.20%) | 4,000 |
3 Sep 2007 | JPY | 2,535 | 2,540 | 2,490 | 2,515 | 2,515 | -10 (-0.40%) | 1,960 |
31 Aug 2007 | JPY | 2,450 | 2,560 | 2,440 | 2,525 | 2,525 | +35 (+1.41%) | 4,000 |
30 Aug 2007 | JPY | 2,530 | 2,575 | 2,480 | 2,490 | 2,490 | +10 (+0.40%) | 4,000 |
29 Aug 2007 | JPY | 2,500 | 2,500 | 2,440 | 2,480 | 2,480 | -40 (-1.59%) | 4,000 |
28 Aug 2007 | JPY | 2,515 | 2,545 | 2,500 | 2,520 | 2,520 | +5 (+0.20%) | 4,000 |
27 Aug 2007 | JPY | 2,555 | 2,560 | 2,510 | 2,515 | 2,515 | -20 (-0.79%) | 4,000 |
24 Aug 2007 | JPY | 2,575 | 2,600 | 2,525 | 2,535 | 2,535 | -50 (-1.93%) | 8,000 |
23 Aug 2007 | JPY | 2,555 | 2,610 | 2,535 | 2,585 | 2,585 | +50 (+1.97%) | 10,000 |
22 Aug 2007 | JPY | 2,565 | 2,610 | 2,475 | 2,535 | 2,535 | -95 (-3.61%) | 8,000 |
21 Aug 2007 | JPY | 2,565 | 2,745 | 2,475 | 2,630 | 2,630 | +100 (+3.95%) | 18,000 |
20 Aug 2007 | JPY | 2,525 | 2,530 | 2,405 | 2,530 | 2,530 | +202.5 (+8.70%) | 22,000 |
17 Aug 2007 | JPY | 2,500 | 2,725 | 2,325 | 2,327.5 | 2,327.5 | -272.5 (-10.48%) | 16,000 |