Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | JPY | 1,673.3334 | 1,680 | 1,663.3334 | 1,676.6666 | 1,676.6666 | +3.333 (+0.20%) | 189,000 |
2 Oct 2007 | JPY | 1,696.6666 | 1,703.3334 | 1,670 | 1,673.3334 | 1,673.3334 | -16.667 (-0.99%) | 225,000 |
1 Oct 2007 | JPY | 1,673.3334 | 1,690 | 1,660 | 1,690 | 1,690 | +30 (+1.81%) | 194,100 |
28 Sep 2007 | JPY | 1,676.6666 | 1,686.6666 | 1,660 | 1,660 | 1,660 | -10 (-0.60%) | 297,300 |
27 Sep 2007 | JPY | 1,716.6666 | 1,723.3334 | 1,666.6666 | 1,670 | 1,670 | -56.667 (-3.28%) | 495,600 |
26 Sep 2007 | JPY | 1,726.6666 | 1,733.3334 | 1,693.3334 | 1,726.6666 | 1,726.6666 | -33.333 (-1.89%) | 239,400 |
25 Sep 2007 | JPY | 1,793.3334 | 1,793.3334 | 1,740 | 1,760 | 1,760 | -6.667 (-0.38%) | 136,500 |
21 Sep 2007 | JPY | 1,756.6666 | 1,766.6666 | 1,743.3334 | 1,766.6666 | 1,766.6666 | +10 (+0.57%) | 164,400 |
20 Sep 2007 | JPY | 1,756.6666 | 1,756.6666 | 1,750 | 1,756.6666 | 1,756.6666 | +33.333 (+1.93%) | 156,600 |
19 Sep 2007 | JPY | 1,723.3334 | 1,723.3334 | 1,710 | 1,723.3334 | 1,723.3334 | +26.667 (+1.57%) | 192,600 |
18 Sep 2007 | JPY | 1,703.3334 | 1,716.6666 | 1,696.6666 | 1,696.6666 | 1,696.6666 | 0.0 (0.0%) | 144,300 |
14 Sep 2007 | JPY | 1,730 | 1,730 | 1,690 | 1,696.6666 | 1,696.6666 | -3.333 (-0.20%) | 204,000 |
13 Sep 2007 | JPY | 1,720 | 1,720 | 1,693.3334 | 1,700 | 1,700 | -40 (-2.30%) | 277,500 |
12 Sep 2007 | JPY | 1,710 | 1,746.6666 | 1,706.6666 | 1,740 | 1,740 | +63.333 (+3.78%) | 434,100 |
11 Sep 2007 | JPY | 1,710 | 1,713.3334 | 1,676.6666 | 1,676.6666 | 1,676.6666 | -33.333 (-1.95%) | 254,100 |
10 Sep 2007 | JPY | 1,666.6666 | 1,720 | 1,653.3334 | 1,710 | 1,710 | +20 (+1.18%) | 208,500 |
7 Sep 2007 | JPY | 1,686.6666 | 1,706.6666 | 1,673.3334 | 1,690 | 1,690 | -6.667 (-0.39%) | 253,500 |
6 Sep 2007 | JPY | 1,660 | 1,730 | 1,643.3334 | 1,696.6666 | 1,696.6666 | +3.333 (+0.20%) | 389,100 |
5 Sep 2007 | JPY | 1,766.6666 | 1,770 | 1,686.6666 | 1,693.3334 | 1,693.3334 | -73.333 (-4.15%) | 610,500 |
4 Sep 2007 | JPY | 1,840 | 1,843.3334 | 1,760 | 1,766.6666 | 1,766.6666 | -130 (-6.85%) | 760,200 |
3 Sep 2007 | JPY | 1,916.6666 | 1,936.6666 | 1,890 | 1,896.6666 | 1,896.6666 | -40 (-2.07%) | 213,900 |
31 Aug 2007 | JPY | 1,916.6666 | 1,946.6666 | 1,886.6666 | 1,936.6666 | 1,936.6666 | +6.667 (+0.35%) | 192,300 |
30 Aug 2007 | JPY | 1,946.6666 | 1,946.6666 | 1,913.3334 | 1,930 | 1,930 | -33.333 (-1.70%) | 321,300 |
29 Aug 2007 | JPY | 1,860 | 1,980 | 1,826.6666 | 1,963.3334 | 1,963.3334 | +26.667 (+1.38%) | 528,300 |
28 Aug 2007 | JPY | 1,913.3334 | 1,943.3334 | 1,886.6666 | 1,936.6666 | 1,936.6666 | +53.333 (+2.83%) | 501,000 |
27 Aug 2007 | JPY | 1,870 | 1,883.3334 | 1,850 | 1,883.3334 | 1,883.3334 | +50 (+2.73%) | 317,400 |
24 Aug 2007 | JPY | 1,766.6666 | 1,840 | 1,760 | 1,833.3334 | 1,833.3334 | +93.333 (+5.36%) | 409,500 |
23 Aug 2007 | JPY | 1,743.3334 | 1,746.6666 | 1,733.3334 | 1,740 | 1,740 | +20 (+1.16%) | 104,400 |
22 Aug 2007 | JPY | 1,713.3334 | 1,726.6666 | 1,703.3334 | 1,720 | 1,720 | +3.333 (+0.19%) | 127,500 |
21 Aug 2007 | JPY | 1,710 | 1,726.6666 | 1,696.6666 | 1,716.6666 | 1,716.6666 | +33.333 (+1.98%) | 195,300 |