Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2007 | JPY | 1,208 | 1,223 | 1,199 | 1,210 | 1,210 | +9 (+0.75%) | 373,500 |
1 Oct 2007 | JPY | 1,196 | 1,208 | 1,187 | 1,201 | 1,201 | -4 (-0.33%) | 409,800 |
28 Sep 2007 | JPY | 1,204 | 1,211 | 1,189 | 1,205 | 1,205 | +2 (+0.17%) | 664,500 |
27 Sep 2007 | JPY | 1,203 | 1,205 | 1,184 | 1,203 | 1,203 | -2 (-0.17%) | 505,900 |
26 Sep 2007 | JPY | 1,204 | 1,207 | 1,192 | 1,205 | 1,205 | +29 (+2.47%) | 311,300 |
25 Sep 2007 | JPY | 1,160 | 1,186 | 1,156 | 1,176 | 1,176 | +6 (+0.51%) | 586,600 |
21 Sep 2007 | JPY | 1,148 | 1,174 | 1,148 | 1,170 | 1,170 | -3 (-0.26%) | 387,700 |
20 Sep 2007 | JPY | 1,166 | 1,177 | 1,163 | 1,173 | 1,173 | +16 (+1.38%) | 457,300 |
19 Sep 2007 | JPY | 1,148 | 1,158 | 1,148 | 1,157 | 1,157 | +31 (+2.75%) | 294,600 |
18 Sep 2007 | JPY | 1,126 | 1,139 | 1,124 | 1,126 | 1,126 | -12 (-1.05%) | 417,300 |
14 Sep 2007 | JPY | 1,149 | 1,153 | 1,134 | 1,138 | 1,138 | +6 (+0.53%) | 561,500 |
13 Sep 2007 | JPY | 1,131 | 1,134 | 1,130 | 1,132 | 1,132 | +8 (+0.71%) | 328,800 |
12 Sep 2007 | JPY | 1,131 | 1,132 | 1,118 | 1,124 | 1,124 | -21 (-1.83%) | 670,100 |
11 Sep 2007 | JPY | 1,131 | 1,148 | 1,119 | 1,145 | 1,145 | +4 (+0.35%) | 390,800 |
10 Sep 2007 | JPY | 1,144 | 1,149 | 1,133 | 1,141 | 1,141 | -16 (-1.38%) | 406,000 |
7 Sep 2007 | JPY | 1,146 | 1,160 | 1,140 | 1,157 | 1,157 | +12 (+1.05%) | 341,000 |
6 Sep 2007 | JPY | 1,130 | 1,145 | 1,130 | 1,145 | 1,145 | +11 (+0.97%) | 416,000 |
5 Sep 2007 | JPY | 1,152 | 1,155 | 1,130 | 1,134 | 1,134 | -22 (-1.90%) | 536,100 |
4 Sep 2007 | JPY | 1,154 | 1,159 | 1,146 | 1,156 | 1,156 | +2 (+0.17%) | 221,000 |
3 Sep 2007 | JPY | 1,161 | 1,163 | 1,151 | 1,154 | 1,154 | -6 (-0.52%) | 215,600 |
31 Aug 2007 | JPY | 1,127 | 1,162 | 1,123 | 1,160 | 1,160 | +57 (+5.17%) | 609,200 |
30 Aug 2007 | JPY | 1,104 | 1,104 | 1,093 | 1,103 | 1,103 | +12 (+1.10%) | 219,800 |
29 Aug 2007 | JPY | 1,081 | 1,091 | 1,078 | 1,091 | 1,091 | -19 (-1.71%) | 291,500 |
28 Aug 2007 | JPY | 1,111 | 1,114 | 1,108 | 1,110 | 1,110 | -5 (-0.45%) | 187,300 |
27 Aug 2007 | JPY | 1,118 | 1,124 | 1,112 | 1,115 | 1,115 | -1 (-0.09%) | 288,000 |
24 Aug 2007 | JPY | 1,114 | 1,120 | 1,104 | 1,116 | 1,116 | +3 (+0.27%) | 218,500 |
23 Aug 2007 | JPY | 1,114 | 1,120 | 1,100 | 1,113 | 1,113 | +18 (+1.64%) | 370,800 |
22 Aug 2007 | JPY | 1,098 | 1,100 | 1,090 | 1,095 | 1,095 | +1 (+0.09%) | 248,300 |
21 Aug 2007 | JPY | 1,094 | 1,112 | 1,092 | 1,094 | 1,094 | +17 (+1.58%) | 536,100 |
20 Aug 2007 | JPY | 1,078 | 1,089 | 1,073 | 1,077 | 1,077 | +5 (+0.47%) | 329,800 |