Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | JPY | 1,524 | 1,526 | 1,496 | 1,510 | 1,510 | -16 (-1.05%) | 658,500 |
27 Aug 2007 | JPY | 1,548 | 1,548 | 1,518 | 1,526 | 1,526 | -4 (-0.26%) | 638,000 |
24 Aug 2007 | JPY | 1,542 | 1,556 | 1,502 | 1,530 | 1,530 | +2 (+0.13%) | 997,000 |
23 Aug 2007 | JPY | 1,518 | 1,528 | 1,514 | 1,528 | 1,528 | +38 (+2.55%) | 1,111,000 |
22 Aug 2007 | JPY | 1,498 | 1,524 | 1,486 | 1,490 | 1,490 | +14 (+0.95%) | 1,412,000 |
21 Aug 2007 | JPY | 1,478 | 1,498 | 1,466 | 1,476 | 1,476 | +6 (+0.41%) | 1,566,000 |
20 Aug 2007 | JPY | 1,486 | 1,514 | 1,464 | 1,470 | 1,470 | +24 (+1.66%) | 892,500 |
17 Aug 2007 | JPY | 1,576 | 1,576 | 1,438 | 1,446 | 1,446 | -128 (-8.13%) | 1,602,500 |
16 Aug 2007 | JPY | 1,602 | 1,602 | 1,506 | 1,574 | 1,574 | -28 (-1.75%) | 1,551,500 |
15 Aug 2007 | JPY | 1,620 | 1,626 | 1,600 | 1,602 | 1,602 | -36 (-2.20%) | 1,192,000 |
14 Aug 2007 | JPY | 1,632 | 1,640 | 1,630 | 1,638 | 1,638 | +68 (+4.33%) | 1,406,500 |
13 Aug 2007 | JPY | 1,584 | 1,592 | 1,570 | 1,570 | 1,570 | +42 (+2.75%) | 1,469,000 |
10 Aug 2007 | JPY | 1,492 | 1,528 | 1,486 | 1,528 | 1,528 | -64 (-4.02%) | 3,075,500 |
9 Aug 2007 | JPY | 1,670 | 1,670 | 1,562 | 1,592 | 1,592 | -34 (-2.09%) | 3,981,500 |
8 Aug 2007 | JPY | 1,640 | 1,642 | 1,602 | 1,626 | 1,626 | -18 (-1.09%) | 1,936,500 |
7 Aug 2007 | JPY | 1,650 | 1,652 | 1,620 | 1,644 | 1,644 | +38 (+2.37%) | 1,368,000 |
6 Aug 2007 | JPY | 1,594 | 1,610 | 1,576 | 1,606 | 1,606 | -12 (-0.74%) | 1,442,000 |
3 Aug 2007 | JPY | 1,600 | 1,622 | 1,600 | 1,618 | 1,618 | -22 (-1.34%) | 1,262,000 |
2 Aug 2007 | JPY | 1,654 | 1,658 | 1,602 | 1,640 | 1,640 | -22 (-1.32%) | 1,248,000 |
1 Aug 2007 | JPY | 1,650 | 1,670 | 1,646 | 1,662 | 1,662 | -48 (-2.81%) | 1,408,500 |
31 Jul 2007 | JPY | 1,724 | 1,730 | 1,698 | 1,710 | 1,710 | +2 (+0.12%) | 752,500 |
30 Jul 2007 | JPY | 1,686 | 1,712 | 1,668 | 1,708 | 1,708 | -12 (-0.70%) | 1,035,000 |
27 Jul 2007 | JPY | 1,724 | 1,738 | 1,710 | 1,720 | 1,720 | -58 (-3.26%) | 1,170,000 |
26 Jul 2007 | JPY | 1,790 | 1,804 | 1,772 | 1,778 | 1,778 | +2 (+0.11%) | 1,058,000 |
25 Jul 2007 | JPY | 1,752 | 1,786 | 1,752 | 1,776 | 1,776 | +4 (+0.23%) | 1,093,000 |
24 Jul 2007 | JPY | 1,760 | 1,774 | 1,754 | 1,772 | 1,772 | +6 (+0.34%) | 932,000 |
23 Jul 2007 | JPY | 1,764 | 1,774 | 1,762 | 1,766 | 1,766 | -10 (-0.56%) | 1,126,500 |
20 Jul 2007 | JPY | 1,766 | 1,778 | 1,756 | 1,776 | 1,776 | -16 (-0.89%) | 1,017,500 |
19 Jul 2007 | JPY | 1,786 | 1,792 | 1,784 | 1,792 | 1,792 | +12 (+0.67%) | 622,000 |
18 Jul 2007 | JPY | 1,780 | 1,786 | 1,776 | 1,780 | 1,780 | -34 (-1.87%) | 1,080,000 |