Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2007 | JPY | 2,300 | 2,420 | 2,100 | 2,160 | 2,160 | -340 (-13.60%) | 610,000 |
16 Aug 2007 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | -500 (-16.67%) | 21,700 |
15 Aug 2007 | JPY | 3,120 | 3,120 | 3,000 | 3,000 | 3,000 | -240 (-7.41%) | 244,000 |
14 Aug 2007 | JPY | 3,260 | 3,390 | 3,150 | 3,240 | 3,240 | -10 (-0.31%) | 360,000 |
13 Aug 2007 | JPY | 3,030 | 3,300 | 2,970 | 3,250 | 3,250 | +300 (+10.17%) | 340,000 |
10 Aug 2007 | JPY | 3,020 | 3,050 | 2,910 | 2,950 | 2,950 | -350 (-10.61%) | 324,700 |
9 Aug 2007 | JPY | 3,330 | 3,340 | 3,210 | 3,300 | 3,300 | -10 (-0.30%) | 181,000 |
8 Aug 2007 | JPY | 3,480 | 3,590 | 3,310 | 3,310 | 3,310 | -260 (-7.28%) | 220,000 |
7 Aug 2007 | JPY | 3,600 | 3,690 | 3,550 | 3,570 | 3,570 | -310 (-7.99%) | 276,100 |
6 Aug 2007 | JPY | 3,850 | 3,950 | 3,800 | 3,880 | 3,880 | -120 (-3%) | 130,000 |
3 Aug 2007 | JPY | 4,100 | 4,180 | 3,920 | 4,000 | 4,000 | +20 (+0.50%) | 230,000 |
2 Aug 2007 | JPY | 4,050 | 4,050 | 3,550 | 3,980 | 3,980 | +100 (+2.58%) | 280,000 |
1 Aug 2007 | JPY | 4,120 | 4,240 | 3,880 | 3,880 | 3,880 | -240 (-5.83%) | 260,000 |
31 Jul 2007 | JPY | 4,250 | 4,260 | 4,060 | 4,120 | 4,120 | -20 (-0.48%) | 441,500 |
30 Jul 2007 | JPY | 4,050 | 4,200 | 4,010 | 4,140 | 4,140 | +240 (+6.15%) | 560,000 |
27 Jul 2007 | JPY | 4,000 | 4,200 | 3,750 | 3,900 | 3,900 | +150 (+4%) | 1,292,700 |
26 Jul 2007 | JPY | 3,800 | 3,970 | 3,740 | 3,750 | 3,750 | +190 (+5.34%) | 823,900 |
25 Jul 2007 | JPY | 3,520 | 3,560 | 3,490 | 3,560 | 3,560 | +150 (+4.40%) | 217,300 |
24 Jul 2007 | JPY | 3,490 | 3,540 | 3,380 | 3,410 | 3,410 | +110 (+3.33%) | 297,300 |
23 Jul 2007 | JPY | 3,360 | 3,380 | 3,280 | 3,300 | 3,300 | -180 (-5.17%) | 142,900 |
20 Jul 2007 | JPY | 3,600 | 3,600 | 3,430 | 3,480 | 3,480 | -20 (-0.57%) | 135,400 |
19 Jul 2007 | JPY | 3,560 | 3,570 | 3,440 | 3,500 | 3,500 | -230 (-6.17%) | 182,000 |
18 Jul 2007 | JPY | 3,630 | 3,790 | 3,560 | 3,730 | 3,730 | +200 (+5.67%) | 277,200 |
17 Jul 2007 | JPY | 3,620 | 3,640 | 3,530 | 3,530 | 3,530 | -200 (-5.36%) | 117,500 |
13 Jul 2007 | JPY | 3,920 | 3,960 | 3,640 | 3,730 | 3,730 | -150 (-3.87%) | 240,000 |
12 Jul 2007 | JPY | 4,050 | 4,080 | 3,850 | 3,880 | 3,880 | -150 (-3.72%) | 170,000 |
11 Jul 2007 | JPY | 4,050 | 4,140 | 3,980 | 4,030 | 4,030 | -80 (-1.95%) | 149,000 |
10 Jul 2007 | JPY | 4,090 | 4,230 | 4,070 | 4,110 | 4,110 | +40 (+0.98%) | 290,000 |
9 Jul 2007 | JPY | 4,180 | 4,260 | 4,020 | 4,070 | 4,070 | -150 (-3.55%) | 260,000 |
6 Jul 2007 | JPY | 4,020 | 4,290 | 3,860 | 4,220 | 4,220 | +210 (+5.24%) | 560,000 |