Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | JPY | 3,550 | 3,720 | 3,530 | 3,650 | 3,650 | -150 (-3.95%) | 100,000 |
28 Aug 2007 | JPY | 3,800 | 3,910 | 3,750 | 3,800 | 3,800 | -150 (-3.80%) | 110,000 |
27 Aug 2007 | JPY | 4,230 | 4,270 | 3,950 | 3,950 | 3,950 | -80 (-1.99%) | 70,000 |
24 Aug 2007 | JPY | 4,350 | 4,360 | 4,010 | 4,030 | 4,030 | -330 (-7.57%) | 120,000 |
23 Aug 2007 | JPY | 4,200 | 4,410 | 4,120 | 4,360 | 4,360 | +370 (+9.27%) | 180,000 |
22 Aug 2007 | JPY | 3,640 | 4,010 | 3,640 | 3,990 | 3,990 | +400 (+11.14%) | 180,000 |
21 Aug 2007 | JPY | 3,540 | 3,730 | 3,380 | 3,590 | 3,590 | +100 (+2.87%) | 90,000 |
20 Aug 2007 | JPY | 3,300 | 3,580 | 3,200 | 3,490 | 3,490 | +390 (+12.58%) | 100,000 |
17 Aug 2007 | JPY | 3,580 | 3,610 | 3,040 | 3,100 | 3,100 | -380 (-10.92%) | 70,000 |
16 Aug 2007 | JPY | 3,540 | 3,710 | 3,110 | 3,480 | 3,480 | -60 (-1.69%) | 170,000 |
15 Aug 2007 | JPY | 3,550 | 3,950 | 3,510 | 3,540 | 3,540 | -160 (-4.32%) | 170,000 |
14 Aug 2007 | JPY | 3,300 | 3,750 | 3,240 | 3,700 | 3,700 | +750 (+25.42%) | 220,000 |
13 Aug 2007 | JPY | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
10 Aug 2007 | JPY | 2,950 | 3,040 | 2,820 | 2,950 | 2,950 | -130 (-4.22%) | 50,000 |
9 Aug 2007 | JPY | 3,080 | 3,230 | 3,080 | 3,080 | 3,080 | -500 (-13.97%) | 70,000 |
8 Aug 2007 | JPY | 3,270 | 3,670 | 3,180 | 3,580 | 3,580 | +410 (+12.93%) | 80,000 |
7 Aug 2007 | JPY | 3,560 | 3,580 | 3,150 | 3,170 | 3,170 | -240 (-7.04%) | 40,000 |
6 Aug 2007 | JPY | 3,520 | 3,530 | 3,300 | 3,410 | 3,410 | -230 (-6.32%) | 50,000 |
3 Aug 2007 | JPY | 3,900 | 3,900 | 3,600 | 3,640 | 3,640 | -160 (-4.21%) | 50,000 |
2 Aug 2007 | JPY | 4,110 | 4,140 | 3,530 | 3,800 | 3,800 | -210 (-5.24%) | 60,000 |
1 Aug 2007 | JPY | 4,140 | 4,270 | 4,000 | 4,010 | 4,010 | -180 (-4.30%) | 30,000 |
31 Jul 2007 | JPY | 4,390 | 4,420 | 4,180 | 4,190 | 4,190 | -70 (-1.64%) | 40,000 |
30 Jul 2007 | JPY | 4,100 | 4,300 | 4,060 | 4,260 | 4,260 | +110 (+2.65%) | 40,000 |
27 Jul 2007 | JPY | 4,200 | 4,330 | 4,070 | 4,150 | 4,150 | -250 (-5.68%) | 50,000 |
26 Jul 2007 | JPY | 4,440 | 4,570 | 4,250 | 4,400 | 4,400 | -20 (-0.45%) | 40,000 |
25 Jul 2007 | JPY | 4,300 | 4,610 | 4,250 | 4,420 | 4,420 | 0.0 (0.0%) | 80,000 |
24 Jul 2007 | JPY | 4,290 | 4,460 | 4,050 | 4,420 | 4,420 | +280 (+6.76%) | 90,000 |
23 Jul 2007 | JPY | 4,160 | 4,420 | 4,080 | 4,140 | 4,140 | -170 (-3.94%) | 50,000 |
20 Jul 2007 | JPY | 4,450 | 4,680 | 4,310 | 4,310 | 4,310 | -180 (-4.01%) | 60,000 |
19 Jul 2007 | JPY | 4,600 | 4,760 | 4,400 | 4,490 | 4,490 | -360 (-7.42%) | 80,000 |