Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | JPY | 3,540 | 3,540 | 3,480 | 3,510 | 3,510 | -30 (-0.85%) | 2,006,000 |
23 Aug 2007 | JPY | 3,610 | 3,610 | 3,500 | 3,540 | 3,540 | -10 (-0.28%) | 3,526,000 |
22 Aug 2007 | JPY | 3,600 | 3,620 | 3,520 | 3,550 | 3,550 | -10 (-0.28%) | 3,164,000 |
21 Aug 2007 | JPY | 3,550 | 3,590 | 3,510 | 3,560 | 3,560 | +260 (+7.88%) | 4,043,000 |
20 Aug 2007 | JPY | 3,370 | 3,480 | 3,270 | 3,300 | 3,300 | +130 (+4.10%) | 4,179,000 |
17 Aug 2007 | JPY | 3,620 | 3,630 | 3,170 | 3,170 | 3,170 | -500 (-13.62%) | 6,143,000 |
16 Aug 2007 | JPY | 3,660 | 3,690 | 3,580 | 3,670 | 3,670 | -180 (-4.68%) | 4,992,000 |
15 Aug 2007 | JPY | 3,910 | 3,940 | 3,820 | 3,850 | 3,850 | +120 (+3.22%) | 4,269,000 |
14 Aug 2007 | JPY | 3,790 | 3,810 | 3,710 | 3,730 | 3,730 | -20 (-0.53%) | 2,909,000 |
13 Aug 2007 | JPY | 3,690 | 3,750 | 3,670 | 3,750 | 3,750 | -120 (-3.10%) | 3,178,000 |
10 Aug 2007 | JPY | 3,930 | 3,990 | 3,800 | 3,870 | 3,870 | -100 (-2.52%) | 5,322,000 |
9 Aug 2007 | JPY | 3,980 | 4,010 | 3,860 | 3,970 | 3,970 | +10 (+0.25%) | 4,821,000 |
8 Aug 2007 | JPY | 3,920 | 4,010 | 3,900 | 3,960 | 3,960 | +180 (+4.76%) | 4,246,000 |
7 Aug 2007 | JPY | 3,810 | 3,870 | 3,750 | 3,780 | 3,780 | -40 (-1.05%) | 3,717,000 |
6 Aug 2007 | JPY | 3,600 | 3,840 | 3,550 | 3,820 | 3,820 | +220 (+6.11%) | 3,974,000 |
3 Aug 2007 | JPY | 3,600 | 3,660 | 3,590 | 3,600 | 3,600 | -210 (-5.51%) | 3,028,000 |
2 Aug 2007 | JPY | 3,570 | 3,820 | 3,560 | 3,810 | 3,810 | +280 (+7.93%) | 4,251,000 |
1 Aug 2007 | JPY | 3,560 | 3,630 | 3,530 | 3,530 | 3,530 | -130 (-3.55%) | 2,843,000 |
31 Jul 2007 | JPY | 3,620 | 3,700 | 3,610 | 3,660 | 3,660 | +160 (+4.57%) | 4,812,000 |
30 Jul 2007 | JPY | 3,320 | 3,570 | 3,310 | 3,500 | 3,500 | +430 (+14.01%) | 9,136,000 |
27 Jul 2007 | JPY | 3,050 | 3,080 | 3,050 | 3,070 | 3,070 | -110 (-3.46%) | 2,775,000 |
26 Jul 2007 | JPY | 3,220 | 3,250 | 3,180 | 3,180 | 3,180 | -130 (-3.93%) | 2,223,000 |
25 Jul 2007 | JPY | 3,280 | 3,320 | 3,260 | 3,310 | 3,310 | -40 (-1.19%) | 1,455,000 |
24 Jul 2007 | JPY | 3,380 | 3,380 | 3,350 | 3,350 | 3,350 | -20 (-0.59%) | 1,357,000 |
23 Jul 2007 | JPY | 3,340 | 3,380 | 3,330 | 3,370 | 3,370 | +60 (+1.81%) | 2,085,000 |
20 Jul 2007 | JPY | 3,260 | 3,330 | 3,260 | 3,310 | 3,310 | +70 (+2.16%) | 1,788,000 |
19 Jul 2007 | JPY | 3,220 | 3,240 | 3,220 | 3,240 | 3,240 | +10 (+0.31%) | 933,000 |
18 Jul 2007 | JPY | 3,260 | 3,260 | 3,200 | 3,230 | 3,230 | -30 (-0.92%) | 1,269,000 |
17 Jul 2007 | JPY | 3,270 | 3,270 | 3,260 | 3,260 | 3,260 | +60 (+1.88%) | 1,637,000 |
13 Jul 2007 | JPY | 3,140 | 3,220 | 3,140 | 3,200 | 3,200 | +80 (+2.56%) | 2,849,000 |