Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | JPY | 4,620 | 5,000 | 4,270 | 4,850 | 4,850 | +230 (+4.98%) | 200,000 |
17 Jul 2007 | JPY | 5,100 | 5,170 | 4,570 | 4,620 | 4,620 | -580 (-11.15%) | 100,000 |
13 Jul 2007 | JPY | 5,360 | 5,450 | 5,070 | 5,200 | 5,200 | -20 (-0.38%) | 90,000 |
12 Jul 2007 | JPY | 5,500 | 5,670 | 5,160 | 5,220 | 5,220 | -200 (-3.69%) | 150,000 |
11 Jul 2007 | JPY | 5,540 | 5,670 | 5,360 | 5,420 | 5,420 | -300 (-5.24%) | 150,000 |
10 Jul 2007 | JPY | 5,320 | 5,930 | 5,320 | 5,720 | 5,720 | +470 (+8.95%) | 290,000 |
9 Jul 2007 | JPY | 5,350 | 5,450 | 5,210 | 5,250 | 5,250 | -140 (-2.60%) | 130,000 |
6 Jul 2007 | JPY | 5,200 | 5,480 | 5,060 | 5,390 | 5,390 | +210 (+4.05%) | 220,000 |
5 Jul 2007 | JPY | 5,590 | 5,830 | 5,000 | 5,180 | 5,180 | -320 (-5.82%) | 220,000 |
4 Jul 2007 | JPY | 5,970 | 5,970 | 5,400 | 5,500 | 5,500 | -520 (-8.64%) | 160,000 |
3 Jul 2007 | JPY | 6,200 | 6,240 | 5,800 | 6,020 | 6,020 | -240 (-3.83%) | 150,000 |
2 Jul 2007 | JPY | 6,390 | 6,440 | 6,130 | 6,260 | 6,260 | +150 (+2.45%) | 230,000 |
29 Jun 2007 | JPY | 6,150 | 6,240 | 5,980 | 6,110 | 6,110 | +160 (+2.69%) | 160,000 |
28 Jun 2007 | JPY | 5,800 | 6,070 | 5,610 | 5,950 | 5,950 | +280 (+4.94%) | 260,000 |
27 Jun 2007 | JPY | 5,000 | 5,780 | 4,900 | 5,670 | 5,670 | +610 (+12.06%) | 210,000 |
26 Jun 2007 | JPY | 5,340 | 5,570 | 4,960 | 5,060 | 5,060 | -270 (-5.07%) | 90,000 |
25 Jun 2007 | JPY | 5,540 | 5,580 | 5,320 | 5,330 | 5,330 | -310 (-5.50%) | 90,000 |
22 Jun 2007 | JPY | 6,180 | 6,330 | 5,460 | 5,640 | 5,640 | -360 (-6%) | 290,000 |
21 Jun 2007 | JPY | 5,880 | 6,190 | 5,600 | 6,000 | 6,000 | -440 (-6.83%) | 380,000 |
20 Jun 2007 | JPY | 6,540 | 6,820 | 6,440 | 6,440 | 6,440 | -1,000 (-13.44%) | 280,000 |
19 Jun 2007 | JPY | 6,600 | 7,520 | 6,420 | 7,440 | 7,440 | +900 (+13.76%) | 750,000 |
18 Jun 2007 | JPY | 6,530 | 6,680 | 6,250 | 6,540 | 6,540 | +210 (+3.32%) | 480,000 |
15 Jun 2007 | JPY | 5,600 | 6,490 | 5,520 | 6,330 | 6,330 | +840 (+15.30%) | 680,000 |
14 Jun 2007 | JPY | 5,440 | 5,550 | 5,170 | 5,490 | 5,490 | +110 (+2.04%) | 270,000 |
13 Jun 2007 | JPY | 5,650 | 5,720 | 5,210 | 5,380 | 5,380 | -120 (-2.18%) | 260,000 |
12 Jun 2007 | JPY | 5,360 | 5,880 | 5,060 | 5,500 | 5,500 | +140 (+2.61%) | 470,000 |
11 Jun 2007 | JPY | 6,600 | 7,030 | 5,360 | 5,360 | 5,360 | -1,000 (-15.72%) | 800,000 |
8 Jun 2007 | JPY | 6,930 | 7,190 | 6,070 | 6,360 | 6,360 | -70 (-1.09%) | 660,000 |
7 Jun 2007 | JPY | 5,630 | 6,430 | 5,610 | 6,430 | 6,430 | +1,000 (+18.42%) | 560,000 |
6 Jun 2007 | JPY | 5,130 | 5,430 | 5,010 | 5,430 | 5,430 | +500 (+10.14%) | 570,000 |