Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | JPY | 3,020 | 3,050 | 2,920 | 2,950 | 2,950 | -220 (-6.94%) | 253,900 |
23 May 2007 | JPY | 3,300 | 3,340 | 3,160 | 3,170 | 3,170 | -90 (-2.76%) | 280,000 |
22 May 2007 | JPY | 2,980 | 3,310 | 2,850 | 3,260 | 3,260 | +260 (+8.67%) | 470,000 |
21 May 2007 | JPY | 3,030 | 3,250 | 2,970 | 3,000 | 3,000 | -20 (-0.66%) | 390,000 |
18 May 2007 | JPY | 3,040 | 3,070 | 2,900 | 3,020 | 3,020 | -260 (-7.93%) | 424,700 |
17 May 2007 | JPY | 3,400 | 3,450 | 3,250 | 3,280 | 3,280 | -290 (-8.12%) | 319,700 |
16 May 2007 | JPY | 3,570 | 3,680 | 3,570 | 3,570 | 3,570 | -500 (-12.29%) | 353,800 |
15 May 2007 | JPY | 3,720 | 4,160 | 3,700 | 4,070 | 4,070 | +50 (+1.24%) | 352,300 |
14 May 2007 | JPY | 4,090 | 4,090 | 3,830 | 4,020 | 4,020 | +240 (+6.35%) | 740,200 |
11 May 2007 | JPY | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | +500 (+15.24%) | 40,000 |
10 May 2007 | JPY | 3,330 | 3,350 | 3,260 | 3,280 | 3,280 | -180 (-5.20%) | 217,100 |
9 May 2007 | JPY | 3,490 | 3,510 | 3,440 | 3,460 | 3,460 | -130 (-3.62%) | 233,100 |
8 May 2007 | JPY | 3,650 | 3,700 | 3,550 | 3,590 | 3,590 | -130 (-3.49%) | 565,300 |
7 May 2007 | JPY | 3,470 | 3,720 | 3,440 | 3,720 | 3,720 | +350 (+10.39%) | 348,100 |
2 May 2007 | JPY | 3,580 | 3,590 | 3,320 | 3,370 | 3,370 | -200 (-5.60%) | 380,000 |
1 May 2007 | JPY | 3,550 | 3,650 | 3,460 | 3,570 | 3,570 | +80 (+2.29%) | 350,000 |
27 Apr 2007 | JPY | 3,520 | 3,720 | 3,420 | 3,490 | 3,490 | -130 (-3.59%) | 320,000 |
26 Apr 2007 | JPY | 3,960 | 4,050 | 3,450 | 3,620 | 3,620 | -300 (-7.65%) | 620,000 |
25 Apr 2007 | JPY | 4,170 | 4,220 | 3,860 | 3,920 | 3,920 | -200 (-4.85%) | 620,000 |
24 Apr 2007 | JPY | 3,800 | 4,150 | 3,790 | 4,120 | 4,120 | +230 (+5.91%) | 1,080,000 |
23 Apr 2007 | JPY | 3,770 | 3,930 | 3,580 | 3,890 | 3,890 | +220 (+5.99%) | 880,000 |
20 Apr 2007 | JPY | 3,930 | 4,110 | 3,560 | 3,670 | 3,670 | -160 (-4.18%) | 1,160,000 |
19 Apr 2007 | JPY | 4,150 | 4,420 | 3,800 | 3,830 | 3,830 | -470 (-10.93%) | 1,190,000 |
18 Apr 2007 | JPY | 4,620 | 4,870 | 4,250 | 4,300 | 4,300 | -220 (-4.87%) | 550,000 |
17 Apr 2007 | JPY | 4,950 | 5,160 | 4,480 | 4,520 | 4,520 | -490 (-9.78%) | 400,000 |
16 Apr 2007 | JPY | 4,930 | 5,320 | 4,770 | 5,010 | 5,010 | +80 (+1.62%) | 590,000 |
13 Apr 2007 | JPY | 5,330 | 5,450 | 4,880 | 4,930 | 4,930 | -500 (-9.21%) | 490,000 |
12 Apr 2007 | JPY | 5,210 | 5,880 | 5,030 | 5,430 | 5,430 | +120 (+2.26%) | 790,000 |
11 Apr 2007 | JPY | 5,490 | 5,760 | 5,290 | 5,310 | 5,310 | -980 (-15.58%) | 650,000 |
10 Apr 2007 | JPY | 6,800 | 7,020 | 6,240 | 6,290 | 6,290 | -710 (-10.14%) | 720,000 |