Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2007 | JPY | 1,471 | 1,493 | 1,465 | 1,468 | 1,468 | +15 (+1.03%) | 675,000 |
1 Oct 2007 | JPY | 1,491 | 1,495 | 1,441 | 1,453 | 1,453 | -36 (-2.42%) | 942,000 |
28 Sep 2007 | JPY | 1,487 | 1,525 | 1,486 | 1,489 | 1,489 | 0.0 (0.0%) | 694,000 |
27 Sep 2007 | JPY | 1,550 | 1,550 | 1,462 | 1,489 | 1,489 | -3 (-0.20%) | 908,000 |
26 Sep 2007 | JPY | 1,430 | 1,493 | 1,420 | 1,492 | 1,492 | +60 (+4.19%) | 1,294,000 |
25 Sep 2007 | JPY | 1,380 | 1,432 | 1,356 | 1,432 | 1,432 | +61 (+4.45%) | 1,060,000 |
21 Sep 2007 | JPY | 1,346 | 1,375 | 1,337 | 1,371 | 1,371 | +5 (+0.37%) | 909,000 |
20 Sep 2007 | JPY | 1,332 | 1,374 | 1,319 | 1,366 | 1,366 | +57 (+4.35%) | 1,242,000 |
19 Sep 2007 | JPY | 1,317 | 1,317 | 1,287 | 1,309 | 1,309 | +47 (+3.72%) | 634,000 |
18 Sep 2007 | JPY | 1,273 | 1,287 | 1,257 | 1,262 | 1,262 | -31 (-2.40%) | 372,000 |
14 Sep 2007 | JPY | 1,280 | 1,303 | 1,279 | 1,293 | 1,293 | +13 (+1.02%) | 590,000 |
13 Sep 2007 | JPY | 1,287 | 1,308 | 1,265 | 1,280 | 1,280 | -18 (-1.39%) | 1,180,000 |
12 Sep 2007 | JPY | 1,331 | 1,343 | 1,284 | 1,298 | 1,298 | -16 (-1.22%) | 646,000 |
11 Sep 2007 | JPY | 1,333 | 1,333 | 1,270 | 1,314 | 1,314 | -27 (-2.01%) | 1,014,000 |
10 Sep 2007 | JPY | 1,290 | 1,343 | 1,286 | 1,341 | 1,341 | -5 (-0.37%) | 921,000 |
7 Sep 2007 | JPY | 1,325 | 1,366 | 1,322 | 1,346 | 1,346 | +42 (+3.22%) | 1,627,000 |
6 Sep 2007 | JPY | 1,254 | 1,305 | 1,242 | 1,304 | 1,304 | -2 (-0.15%) | 1,545,000 |
5 Sep 2007 | JPY | 1,348 | 1,356 | 1,295 | 1,306 | 1,306 | -2 (-0.15%) | 1,481,000 |
4 Sep 2007 | JPY | 1,355 | 1,356 | 1,307 | 1,308 | 1,308 | -43 (-3.18%) | 940,000 |
3 Sep 2007 | JPY | 1,323 | 1,355 | 1,315 | 1,351 | 1,351 | +40 (+3.05%) | 1,365,000 |
31 Aug 2007 | JPY | 1,268 | 1,317 | 1,262 | 1,311 | 1,311 | +44 (+3.47%) | 1,088,000 |
30 Aug 2007 | JPY | 1,284 | 1,294 | 1,250 | 1,267 | 1,267 | +37 (+3.01%) | 1,374,000 |
29 Aug 2007 | JPY | 1,230 | 1,252 | 1,205 | 1,230 | 1,230 | -80 (-6.11%) | 1,713,000 |
28 Aug 2007 | JPY | 1,220 | 1,315 | 1,205 | 1,310 | 1,310 | +71 (+5.73%) | 1,799,000 |
27 Aug 2007 | JPY | 1,273 | 1,274 | 1,227 | 1,239 | 1,239 | -7 (-0.56%) | 862,000 |
24 Aug 2007 | JPY | 1,250 | 1,281 | 1,225 | 1,246 | 1,246 | -10 (-0.80%) | 1,185,000 |
23 Aug 2007 | JPY | 1,200 | 1,260 | 1,188 | 1,256 | 1,256 | +98 (+8.46%) | 1,759,000 |
22 Aug 2007 | JPY | 1,168 | 1,196 | 1,141 | 1,158 | 1,158 | -6 (-0.52%) | 1,461,000 |
21 Aug 2007 | JPY | 1,183 | 1,233 | 1,151 | 1,164 | 1,164 | -19 (-1.61%) | 2,028,000 |
20 Aug 2007 | JPY | 1,288 | 1,288 | 1,178 | 1,183 | 1,183 | +10 (+0.85%) | 1,818,000 |