Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | JPY | 4,600 | 4,675 | 4,495 | 4,590 | 4,590 | -55 (-1.18%) | 579,000 |
10 Oct 2007 | JPY | 4,645 | 4,645 | 4,645 | 4,645 | 4,645 | -65 (-1.38%) | 197,800 |
9 Oct 2007 | JPY | 4,810 | 4,820 | 4,705 | 4,710 | 4,710 | -90 (-1.88%) | 197,800 |
5 Oct 2007 | JPY | 4,780 | 4,840 | 4,780 | 4,800 | 4,800 | +80 (+1.69%) | 165,200 |
4 Oct 2007 | JPY | 4,780 | 4,825 | 4,720 | 4,720 | 4,720 | -85 (-1.77%) | 161,600 |
3 Oct 2007 | JPY | 4,810 | 4,840 | 4,775 | 4,805 | 4,805 | -10 (-0.21%) | 136,600 |
2 Oct 2007 | JPY | 4,760 | 4,860 | 4,760 | 4,815 | 4,815 | +115 (+2.45%) | 242,800 |
1 Oct 2007 | JPY | 4,680 | 4,830 | 4,650 | 4,700 | 4,700 | -90 (-1.88%) | 303,400 |
28 Sep 2007 | JPY | 4,875 | 4,895 | 4,765 | 4,790 | 4,790 | -95 (-1.94%) | 338,000 |
27 Sep 2007 | JPY | 4,835 | 4,895 | 4,795 | 4,885 | 4,885 | +35 (+0.72%) | 299,800 |
26 Sep 2007 | JPY | 4,850 | 4,860 | 4,780 | 4,850 | 4,850 | 0.0 (0.0%) | 178,000 |
25 Sep 2007 | JPY | 4,845 | 4,885 | 4,745 | 4,850 | 4,850 | +25 (+0.52%) | 163,800 |
21 Sep 2007 | JPY | 4,760 | 4,895 | 4,760 | 4,825 | 4,825 | -30 (-0.62%) | 228,000 |
20 Sep 2007 | JPY | 4,795 | 4,875 | 4,780 | 4,855 | 4,855 | +130 (+2.75%) | 255,600 |
19 Sep 2007 | JPY | 4,665 | 4,745 | 4,665 | 4,725 | 4,725 | +140 (+3.05%) | 342,400 |
18 Sep 2007 | JPY | 4,630 | 4,645 | 4,580 | 4,585 | 4,585 | -115 (-2.45%) | 267,800 |
14 Sep 2007 | JPY | 4,610 | 4,700 | 4,610 | 4,700 | 4,700 | +75 (+1.62%) | 261,000 |
13 Sep 2007 | JPY | 4,640 | 4,670 | 4,605 | 4,625 | 4,625 | -15 (-0.32%) | 199,400 |
12 Sep 2007 | JPY | 4,640 | 4,640 | 4,640 | 4,640 | 4,640 | 0.0 (0.0%) | 222,200 |
11 Sep 2007 | JPY | 4,570 | 4,680 | 4,455 | 4,640 | 4,640 | +55 (+1.20%) | 222,200 |
10 Sep 2007 | JPY | 4,550 | 4,610 | 4,540 | 4,585 | 4,585 | -105 (-2.24%) | 165,000 |
7 Sep 2007 | JPY | 4,710 | 4,815 | 4,635 | 4,690 | 4,690 | -20 (-0.42%) | 251,200 |
6 Sep 2007 | JPY | 4,575 | 4,720 | 4,510 | 4,710 | 4,710 | +80 (+1.73%) | 239,800 |
5 Sep 2007 | JPY | 4,795 | 4,845 | 4,600 | 4,630 | 4,630 | -190 (-3.94%) | 269,800 |
4 Sep 2007 | JPY | 4,880 | 4,915 | 4,805 | 4,820 | 4,820 | -110 (-2.23%) | 200,600 |
3 Sep 2007 | JPY | 4,890 | 4,945 | 4,850 | 4,930 | 4,930 | +90 (+1.86%) | 415,200 |
31 Aug 2007 | JPY | 4,730 | 4,850 | 4,730 | 4,840 | 4,840 | +95 (+2.00%) | 353,800 |
30 Aug 2007 | JPY | 4,775 | 4,775 | 4,700 | 4,745 | 4,745 | +100 (+2.15%) | 389,800 |
29 Aug 2007 | JPY | 4,600 | 4,670 | 4,565 | 4,645 | 4,645 | -75 (-1.59%) | 247,200 |
28 Aug 2007 | JPY | 4,665 | 4,750 | 4,650 | 4,720 | 4,720 | +70 (+1.51%) | 287,200 |