Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | JPY | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | -190 (-4.23%) | 3,087,500 |
16 Oct 2007 | JPY | 4,510 | 4,510 | 4,490 | 4,490 | 4,490 | -20 (-0.44%) | 1,913,400 |
15 Oct 2007 | JPY | 4,500 | 4,540 | 4,480 | 4,510 | 4,510 | +30 (+0.67%) | 939,000 |
12 Oct 2007 | JPY | 4,520 | 4,520 | 4,480 | 4,480 | 4,480 | -40 (-0.88%) | 1,019,400 |
11 Oct 2007 | JPY | 4,440 | 4,530 | 4,410 | 4,520 | 4,520 | +90 (+2.03%) | 1,434,300 |
10 Oct 2007 | JPY | 4,450 | 4,460 | 4,400 | 4,430 | 4,430 | +20 (+0.45%) | 752,700 |
9 Oct 2007 | JPY | 4,440 | 4,470 | 4,400 | 4,410 | 4,410 | -10 (-0.23%) | 862,400 |
5 Oct 2007 | JPY | 4,410 | 4,450 | 4,400 | 4,420 | 4,420 | -30 (-0.67%) | 912,400 |
4 Oct 2007 | JPY | 4,410 | 4,450 | 4,390 | 4,450 | 4,450 | +30 (+0.68%) | 1,437,400 |
3 Oct 2007 | JPY | 4,330 | 4,430 | 4,320 | 4,420 | 4,420 | +100 (+2.31%) | 2,049,900 |
2 Oct 2007 | JPY | 4,340 | 4,370 | 4,310 | 4,320 | 4,320 | +60 (+1.41%) | 1,547,300 |
1 Oct 2007 | JPY | 4,270 | 4,300 | 4,220 | 4,260 | 4,260 | -30 (-0.70%) | 726,600 |
28 Sep 2007 | JPY | 4,340 | 4,350 | 4,260 | 4,290 | 4,290 | -10 (-0.23%) | 1,008,300 |
27 Sep 2007 | JPY | 4,280 | 4,320 | 4,270 | 4,300 | 4,300 | +70 (+1.65%) | 1,333,600 |
26 Sep 2007 | JPY | 4,220 | 4,230 | 4,170 | 4,230 | 4,230 | +10 (+0.24%) | 1,116,900 |
25 Sep 2007 | JPY | 4,190 | 4,240 | 4,120 | 4,220 | 4,220 | +20 (+0.48%) | 1,687,600 |
21 Sep 2007 | JPY | 4,130 | 4,210 | 4,130 | 4,200 | 4,200 | +70 (+1.69%) | 2,572,600 |
20 Sep 2007 | JPY | 4,120 | 4,140 | 4,100 | 4,130 | 4,130 | +100 (+2.48%) | 2,629,100 |
19 Sep 2007 | JPY | 3,960 | 4,030 | 3,950 | 4,030 | 4,030 | +240 (+6.33%) | 1,495,700 |
18 Sep 2007 | JPY | 3,810 | 3,820 | 3,770 | 3,790 | 3,790 | -100 (-2.57%) | 1,425,000 |
14 Sep 2007 | JPY | 3,840 | 3,890 | 3,830 | 3,890 | 3,890 | +70 (+1.83%) | 2,210,900 |
13 Sep 2007 | JPY | 3,870 | 3,910 | 3,820 | 3,820 | 3,820 | -100 (-2.55%) | 1,790,700 |
12 Sep 2007 | JPY | 4,020 | 4,050 | 3,890 | 3,920 | 3,920 | -50 (-1.26%) | 1,182,900 |
11 Sep 2007 | JPY | 3,950 | 4,020 | 3,860 | 3,970 | 3,970 | +30 (+0.76%) | 1,346,800 |
10 Sep 2007 | JPY | 3,950 | 3,970 | 3,890 | 3,940 | 3,940 | -110 (-2.72%) | 1,376,600 |
7 Sep 2007 | JPY | 4,060 | 4,100 | 4,010 | 4,050 | 4,050 | -80 (-1.94%) | 1,041,200 |
6 Sep 2007 | JPY | 4,100 | 4,130 | 4,020 | 4,130 | 4,130 | +40 (+0.98%) | 1,914,100 |
5 Sep 2007 | JPY | 4,230 | 4,260 | 4,090 | 4,090 | 4,090 | -90 (-2.15%) | 1,157,200 |
4 Sep 2007 | JPY | 4,230 | 4,270 | 4,170 | 4,180 | 4,180 | -70 (-1.65%) | 999,100 |
3 Sep 2007 | JPY | 4,270 | 4,350 | 4,220 | 4,250 | 4,250 | +30 (+0.71%) | 1,904,600 |