Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | JPY | 1,031 | 1,044 | 1,017 | 1,019 | 1,019 | -30 (-2.86%) | 212,000 |
27 Dec 2007 | JPY | 1,050 | 1,068 | 1,041 | 1,049 | 1,049 | +2 (+0.19%) | 449,000 |
26 Dec 2007 | JPY | 1,050 | 1,054 | 1,034 | 1,047 | 1,047 | +2 (+0.19%) | 684,000 |
25 Dec 2007 | JPY | 1,054 | 1,064 | 1,039 | 1,045 | 1,045 | +11 (+1.06%) | 441,000 |
21 Dec 2007 | JPY | 1,024 | 1,038 | 996 | 1,034 | 1,034 | +3 (+0.29%) | 1,015,000 |
20 Dec 2007 | JPY | 1,061 | 1,080 | 1,020 | 1,031 | 1,031 | -33 (-3.10%) | 1,077,000 |
19 Dec 2007 | JPY | 1,067 | 1,077 | 1,053 | 1,064 | 1,064 | +11 (+1.04%) | 835,000 |
18 Dec 2007 | JPY | 1,000 | 1,077 | 999 | 1,053 | 1,053 | +25 (+2.43%) | 1,068,000 |
17 Dec 2007 | JPY | 1,060 | 1,064 | 1,020 | 1,028 | 1,028 | -45 (-4.19%) | 850,000 |
14 Dec 2007 | JPY | 1,110 | 1,129 | 1,067 | 1,073 | 1,073 | -38 (-3.42%) | 1,170,000 |
13 Dec 2007 | JPY | 1,142 | 1,156 | 1,108 | 1,111 | 1,111 | -31 (-2.71%) | 1,125,000 |
12 Dec 2007 | JPY | 1,106 | 1,147 | 1,103 | 1,142 | 1,142 | 0.0 (0.0%) | 1,179,000 |
11 Dec 2007 | JPY | 1,153 | 1,166 | 1,136 | 1,142 | 1,142 | -7 (-0.61%) | 567,000 |
10 Dec 2007 | JPY | 1,166 | 1,169 | 1,139 | 1,149 | 1,149 | -14 (-1.20%) | 1,022,000 |
7 Dec 2007 | JPY | 1,162 | 1,184 | 1,156 | 1,163 | 1,163 | +15 (+1.31%) | 623,000 |
6 Dec 2007 | JPY | 1,185 | 1,198 | 1,123 | 1,148 | 1,148 | -27 (-2.30%) | 928,000 |
5 Dec 2007 | JPY | 1,183 | 1,193 | 1,145 | 1,175 | 1,175 | -29 (-2.41%) | 916,000 |
4 Dec 2007 | JPY | 1,207 | 1,226 | 1,184 | 1,204 | 1,204 | -9 (-0.74%) | 1,424,000 |
3 Dec 2007 | JPY | 1,246 | 1,263 | 1,190 | 1,213 | 1,213 | -14 (-1.14%) | 625,000 |
30 Nov 2007 | JPY | 1,213 | 1,244 | 1,212 | 1,227 | 1,227 | +1 (+0.08%) | 805,000 |
29 Nov 2007 | JPY | 1,097.8837 | 1,226 | 1,097.8837 | 1,226 | 1,226 | +132 (+12.07%) | 698,000 |
28 Nov 2007 | JPY | 1,099 | 1,124 | 1,080 | 1,094 | 1,094 | +18 (+1.67%) | 1,462,000 |
27 Nov 2007 | JPY | 1,107 | 1,108 | 1,065 | 1,076 | 1,076 | -43 (-3.84%) | 1,438,000 |
26 Nov 2007 | JPY | 1,106 | 1,138 | 1,106 | 1,119 | 1,119 | +15 (+1.36%) | 1,085,000 |
22 Nov 2007 | JPY | 1,155 | 1,160 | 1,082 | 1,104 | 1,104 | -71 (-6.04%) | 2,052,000 |
21 Nov 2007 | JPY | 1,224 | 1,228 | 1,173 | 1,175 | 1,175 | -69 (-5.55%) | 633,000 |
20 Nov 2007 | JPY | 1,215.5413 | 1,244 | 1,215.5413 | 1,244 | 1,244 | +33 (+2.73%) | 698,000 |
19 Nov 2007 | JPY | 1,217.8467 | 1,217.8467 | 1,211 | 1,211 | 1,211 | -69 (-5.39%) | 698,000 |
16 Nov 2007 | JPY | 1,280 | 1,289 | 1,251 | 1,280 | 1,280 | -26 (-1.99%) | 365,000 |
15 Nov 2007 | JPY | 1,313 | 1,338 | 1,298 | 1,306 | 1,306 | +11 (+0.85%) | 650,000 |