Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | JPY | 5,720 | 5,740 | 5,650 | 5,680 | 5,680 | +30 (+0.53%) | 152,600 |
5 Jun 2007 | JPY | 5,690 | 5,710 | 5,630 | 5,650 | 5,650 | -60 (-1.05%) | 118,400 |
4 Jun 2007 | JPY | 5,720 | 5,800 | 5,660 | 5,710 | 5,710 | +60 (+1.06%) | 153,500 |
1 Jun 2007 | JPY | 5,630 | 5,690 | 5,620 | 5,650 | 5,650 | +70 (+1.25%) | 120,000 |
31 May 2007 | JPY | 5,570 | 5,590 | 5,570 | 5,580 | 5,580 | +70 (+1.27%) | 143,200 |
30 May 2007 | JPY | 5,600 | 5,600 | 5,470 | 5,510 | 5,510 | +100 (+1.85%) | 271,800 |
29 May 2007 | JPY | 5,380 | 5,490 | 5,380 | 5,410 | 5,410 | +60 (+1.12%) | 104,100 |
28 May 2007 | JPY | 5,340 | 5,370 | 5,320 | 5,350 | 5,350 | +30 (+0.56%) | 144,800 |
25 May 2007 | JPY | 5,360 | 5,360 | 5,310 | 5,320 | 5,320 | -180 (-3.27%) | 126,300 |
24 May 2007 | JPY | 5,490 | 5,530 | 5,470 | 5,500 | 5,500 | +30 (+0.55%) | 103,800 |
23 May 2007 | JPY | 5,610 | 5,660 | 5,470 | 5,470 | 5,470 | -150 (-2.67%) | 204,500 |
22 May 2007 | JPY | 5,740 | 5,740 | 5,560 | 5,620 | 5,620 | +80 (+1.44%) | 226,800 |
21 May 2007 | JPY | 5,490 | 5,650 | 5,410 | 5,540 | 5,540 | +40 (+0.73%) | 226,500 |
18 May 2007 | JPY | 5,450 | 5,530 | 5,420 | 5,500 | 5,500 | -170 (-3.00%) | 273,400 |
17 May 2007 | JPY | 5,620 | 5,770 | 5,590 | 5,670 | 5,670 | +100 (+1.80%) | 186,700 |
16 May 2007 | JPY | 5,590 | 5,600 | 5,500 | 5,570 | 5,570 | +20 (+0.36%) | 138,900 |
15 May 2007 | JPY | 5,530 | 5,640 | 5,520 | 5,550 | 5,550 | -90 (-1.60%) | 155,600 |
14 May 2007 | JPY | 5,800 | 5,820 | 5,640 | 5,640 | 5,640 | -130 (-2.25%) | 225,800 |
11 May 2007 | JPY | 5,780 | 5,820 | 5,730 | 5,770 | 5,770 | -180 (-3.03%) | 236,400 |
10 May 2007 | JPY | 5,980 | 6,020 | 5,940 | 5,950 | 5,950 | -210 (-3.41%) | 207,800 |
9 May 2007 | JPY | 6,170 | 6,190 | 6,130 | 6,160 | 6,160 | +260 (+4.41%) | 205,800 |
8 May 2007 | JPY | 5,950 | 5,950 | 5,890 | 5,900 | 5,900 | +30 (+0.51%) | 167,700 |
7 May 2007 | JPY | 5,940 | 5,970 | 5,840 | 5,870 | 5,870 | +20 (+0.34%) | 201,500 |
2 May 2007 | JPY | 5,770 | 5,890 | 5,730 | 5,850 | 5,850 | +90 (+1.56%) | 221,700 |
1 May 2007 | JPY | 5,700 | 5,830 | 5,590 | 5,760 | 5,760 | -240 (-4%) | 422,800 |
27 Apr 2007 | JPY | 6,160 | 6,240 | 5,930 | 6,000 | 6,000 | -220 (-3.54%) | 215,200 |
26 Apr 2007 | JPY | 6,030 | 6,270 | 6,000 | 6,220 | 6,220 | +200 (+3.32%) | 121,600 |
25 Apr 2007 | JPY | 5,980 | 6,040 | 5,960 | 6,020 | 6,020 | 0.0 (0.0%) | 88,700 |
24 Apr 2007 | JPY | 6,010 | 6,080 | 5,950 | 6,020 | 6,020 | -80 (-1.31%) | 184,000 |
23 Apr 2007 | JPY | 6,200 | 6,220 | 6,070 | 6,100 | 6,100 | -100 (-1.61%) | 169,900 |