Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | JPY | 2,380 | 2,600 | 2,350 | 2,600 | 2,600 | 0.0 (0.0%) | 38,000 |
15 Aug 2007 | JPY | 2,625 | 2,715 | 2,590 | 2,600 | 2,600 | -125 (-4.59%) | 8,000 |
14 Aug 2007 | JPY | 2,750 | 2,800 | 2,680 | 2,725 | 2,725 | -185 (-6.36%) | 10,000 |
13 Aug 2007 | JPY | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 0.0 (0.0%) | 0 |
10 Aug 2007 | JPY | 2,855 | 2,945 | 2,820 | 2,910 | 2,910 | -15 (-0.51%) | 12,000 |
9 Aug 2007 | JPY | 2,950 | 3,100 | 2,860 | 2,925 | 2,925 | -35 (-1.18%) | 12,000 |
8 Aug 2007 | JPY | 2,995 | 3,125 | 2,755 | 2,960 | 2,960 | -35 (-1.17%) | 24,000 |
7 Aug 2007 | JPY | 3,245 | 3,285 | 2,980 | 2,995 | 2,995 | -235 (-7.28%) | 20,000 |
6 Aug 2007 | JPY | 3,265 | 3,315 | 3,220 | 3,230 | 3,230 | -110 (-3.29%) | 8,000 |
3 Aug 2007 | JPY | 3,400 | 3,400 | 3,325 | 3,340 | 3,340 | -60 (-1.76%) | 8,000 |
2 Aug 2007 | JPY | 3,355 | 3,460 | 3,350 | 3,400 | 3,400 | +5 (+0.15%) | 10,000 |
1 Aug 2007 | JPY | 3,440 | 3,460 | 3,365 | 3,395 | 3,395 | -45 (-1.31%) | 8,000 |
31 Jul 2007 | JPY | 3,525 | 3,565 | 3,440 | 3,440 | 3,440 | -70 (-1.99%) | 12,000 |
30 Jul 2007 | JPY | 3,375 | 3,525 | 3,310 | 3,510 | 3,510 | +60 (+1.74%) | 12,000 |
27 Jul 2007 | JPY | 3,500 | 3,540 | 3,430 | 3,450 | 3,450 | -100 (-2.82%) | 16,000 |
26 Jul 2007 | JPY | 3,540 | 3,695 | 3,530 | 3,550 | 3,550 | +45 (+1.28%) | 16,000 |
25 Jul 2007 | JPY | 3,490 | 3,605 | 3,475 | 3,505 | 3,505 | -135 (-3.71%) | 22,000 |
24 Jul 2007 | JPY | 3,510 | 3,765 | 3,450 | 3,640 | 3,640 | +120 (+3.41%) | 40,000 |
23 Jul 2007 | JPY | 3,565 | 3,655 | 3,420 | 3,520 | 3,520 | -175 (-4.74%) | 28,000 |
20 Jul 2007 | JPY | 3,800 | 3,855 | 3,575 | 3,695 | 3,695 | -210 (-5.38%) | 36,000 |
19 Jul 2007 | JPY | 4,125 | 4,180 | 3,850 | 3,905 | 3,905 | -40 (-1.01%) | 40,000 |
18 Jul 2007 | JPY | 3,935 | 4,230 | 3,800 | 3,945 | 3,945 | +10 (+0.25%) | 62,000 |
17 Jul 2007 | JPY | 4,280 | 4,300 | 3,925 | 3,935 | 3,935 | -490 (-11.07%) | 76,000 |
13 Jul 2007 | JPY | 4,650 | 4,795 | 4,365 | 4,425 | 4,425 | -425 (-8.76%) | 112,000 |
12 Jul 2007 | JPY | 4,850 | 4,850 | 4,750 | 4,850 | 4,850 | +500 (+11.49%) | 182,000 |
11 Jul 2007 | JPY | 3,900 | 4,350 | 3,855 | 4,350 | 4,350 | +500 (+12.99%) | 150,000 |
10 Jul 2007 | JPY | 3,535 | 4,030 | 3,515 | 3,850 | 3,850 | +290 (+8.15%) | 48,000 |
9 Jul 2007 | JPY | 3,635 | 3,640 | 3,510 | 3,560 | 3,560 | -175 (-4.69%) | 18,000 |
6 Jul 2007 | JPY | 3,750 | 3,775 | 3,670 | 3,735 | 3,735 | -90 (-2.35%) | 8,000 |
5 Jul 2007 | JPY | 3,885 | 3,910 | 3,825 | 3,825 | 3,825 | -60 (-1.54%) | 6,000 |