Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | JPY | 4,290 | 4,310 | 4,150 | 4,180 | 4,180 | -150 (-3.46%) | 185,100 |
29 Aug 2007 | JPY | 4,280 | 4,350 | 4,240 | 4,330 | 4,330 | -90 (-2.04%) | 141,100 |
28 Aug 2007 | JPY | 4,440 | 4,440 | 4,380 | 4,420 | 4,420 | -70 (-1.56%) | 95,800 |
27 Aug 2007 | JPY | 4,530 | 4,530 | 4,450 | 4,490 | 4,490 | +60 (+1.35%) | 136,000 |
24 Aug 2007 | JPY | 4,350 | 4,490 | 4,250 | 4,430 | 4,430 | +50 (+1.14%) | 169,100 |
23 Aug 2007 | JPY | 4,190 | 4,410 | 4,190 | 4,380 | 4,380 | +280 (+6.83%) | 200,300 |
22 Aug 2007 | JPY | 4,000 | 4,170 | 3,870 | 4,100 | 4,100 | +110 (+2.76%) | 214,900 |
21 Aug 2007 | JPY | 4,030 | 4,060 | 3,950 | 3,990 | 3,990 | -20 (-0.50%) | 293,000 |
20 Aug 2007 | JPY | 4,080 | 4,100 | 3,960 | 4,010 | 4,010 | +280 (+7.51%) | 199,300 |
17 Aug 2007 | JPY | 4,240 | 4,280 | 3,650 | 3,730 | 3,730 | -610 (-14.06%) | 362,600 |
16 Aug 2007 | JPY | 4,170 | 4,370 | 4,170 | 4,340 | 4,340 | -130 (-2.91%) | 140,100 |
15 Aug 2007 | JPY | 4,500 | 4,550 | 4,460 | 4,470 | 4,470 | -110 (-2.40%) | 131,000 |
14 Aug 2007 | JPY | 4,440 | 4,600 | 4,440 | 4,580 | 4,580 | +60 (+1.33%) | 136,900 |
13 Aug 2007 | JPY | 4,560 | 4,610 | 4,480 | 4,520 | 4,520 | +330 (+7.88%) | 302,400 |
10 Aug 2007 | JPY | 4,350 | 4,350 | 4,130 | 4,190 | 4,190 | -390 (-8.52%) | 352,400 |
9 Aug 2007 | JPY | 4,730 | 4,890 | 4,430 | 4,580 | 4,580 | -80 (-1.72%) | 530,200 |
8 Aug 2007 | JPY | 4,590 | 4,710 | 4,550 | 4,660 | 4,660 | -190 (-3.92%) | 223,900 |
7 Aug 2007 | JPY | 4,870 | 4,900 | 4,830 | 4,850 | 4,850 | -20 (-0.41%) | 137,600 |
6 Aug 2007 | JPY | 4,750 | 4,890 | 4,730 | 4,870 | 4,870 | -20 (-0.41%) | 134,100 |
3 Aug 2007 | JPY | 4,880 | 5,000 | 4,840 | 4,890 | 4,890 | +120 (+2.52%) | 183,300 |
2 Aug 2007 | JPY | 4,860 | 4,960 | 4,580 | 4,770 | 4,770 | -140 (-2.85%) | 284,400 |
1 Aug 2007 | JPY | 5,030 | 5,130 | 4,910 | 4,910 | 4,910 | -150 (-2.96%) | 134,300 |
31 Jul 2007 | JPY | 5,120 | 5,130 | 5,000 | 5,060 | 5,060 | -140 (-2.69%) | 142,400 |
30 Jul 2007 | JPY | 4,930 | 5,200 | 4,900 | 5,200 | 5,200 | +100 (+1.96%) | 228,800 |
27 Jul 2007 | JPY | 5,240 | 5,250 | 5,060 | 5,100 | 5,100 | -280 (-5.20%) | 251,000 |
26 Jul 2007 | JPY | 5,450 | 5,460 | 5,360 | 5,380 | 5,380 | -110 (-2.00%) | 183,100 |
25 Jul 2007 | JPY | 5,480 | 5,550 | 5,480 | 5,490 | 5,490 | +10 (+0.18%) | 133,300 |
24 Jul 2007 | JPY | 5,460 | 5,500 | 5,460 | 5,480 | 5,480 | +30 (+0.55%) | 132,700 |
23 Jul 2007 | JPY | 5,450 | 5,480 | 5,410 | 5,450 | 5,450 | -50 (-0.91%) | 194,600 |
20 Jul 2007 | JPY | 5,560 | 5,570 | 5,470 | 5,500 | 5,500 | -40 (-0.72%) | 340,300 |