Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2007 | JPY | 3,795 | 3,825 | 3,770 | 3,820 | 3,820 | +60 (+1.60%) | 327,000 |
31 May 2007 | JPY | 3,745 | 3,765 | 3,745 | 3,760 | 3,760 | +80 (+2.17%) | 364,000 |
30 May 2007 | JPY | 3,680 | 3,690 | 3,650 | 3,680 | 3,680 | +60 (+1.66%) | 292,800 |
29 May 2007 | JPY | 3,600 | 3,650 | 3,595 | 3,620 | 3,620 | -5 (-0.14%) | 187,800 |
28 May 2007 | JPY | 3,590 | 3,630 | 3,590 | 3,625 | 3,625 | +55 (+1.54%) | 163,000 |
25 May 2007 | JPY | 3,550 | 3,590 | 3,550 | 3,570 | 3,570 | -15 (-0.42%) | 283,600 |
24 May 2007 | JPY | 3,615 | 3,630 | 3,575 | 3,585 | 3,585 | -40 (-1.10%) | 207,200 |
23 May 2007 | JPY | 3,725 | 3,730 | 3,610 | 3,625 | 3,625 | -105 (-2.82%) | 291,400 |
22 May 2007 | JPY | 3,730 | 3,755 | 3,635 | 3,730 | 3,730 | +35 (+0.95%) | 295,200 |
21 May 2007 | JPY | 3,605 | 3,720 | 3,575 | 3,695 | 3,695 | +90 (+2.50%) | 279,000 |
18 May 2007 | JPY | 3,615 | 3,625 | 3,575 | 3,605 | 3,605 | -115 (-3.09%) | 392,000 |
17 May 2007 | JPY | 3,750 | 3,765 | 3,710 | 3,720 | 3,720 | +45 (+1.22%) | 263,000 |
16 May 2007 | JPY | 3,675 | 3,710 | 3,630 | 3,675 | 3,675 | +10 (+0.27%) | 373,800 |
15 May 2007 | JPY | 3,660 | 3,720 | 3,650 | 3,665 | 3,665 | -135 (-3.55%) | 411,000 |
14 May 2007 | JPY | 3,870 | 3,895 | 3,790 | 3,800 | 3,800 | -25 (-0.65%) | 357,000 |
11 May 2007 | JPY | 3,825 | 3,830 | 3,750 | 3,825 | 3,825 | -110 (-2.80%) | 580,600 |
10 May 2007 | JPY | 3,925 | 3,950 | 3,905 | 3,935 | 3,935 | -85 (-2.11%) | 772,000 |
9 May 2007 | JPY | 3,925 | 4,020 | 3,890 | 4,020 | 4,020 | +295 (+7.92%) | 1,500,200 |
8 May 2007 | JPY | 3,900 | 3,905 | 3,685 | 3,725 | 3,725 | -80 (-2.10%) | 1,036,400 |
7 May 2007 | JPY | 3,730 | 3,815 | 3,725 | 3,805 | 3,805 | +190 (+5.26%) | 615,600 |
2 May 2007 | JPY | 3,565 | 3,615 | 3,505 | 3,615 | 3,615 | +100 (+2.84%) | 268,000 |
1 May 2007 | JPY | 3,500 | 3,540 | 3,465 | 3,515 | 3,515 | +20 (+0.57%) | 218,200 |
27 Apr 2007 | JPY | 3,495 | 3,495 | 3,495 | 3,495 | 3,495 | -60 (-1.69%) | 543,600 |
26 Apr 2007 | JPY | 3,455 | 3,575 | 3,410 | 3,555 | 3,555 | +150 (+4.41%) | 543,600 |
25 Apr 2007 | JPY | 3,405 | 3,405 | 3,405 | 3,405 | 3,405 | -30 (-0.87%) | 406,400 |
24 Apr 2007 | JPY | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | -55 (-1.58%) | 406,400 |
23 Apr 2007 | JPY | 3,550 | 3,560 | 3,465 | 3,490 | 3,490 | -70 (-1.97%) | 406,400 |
20 Apr 2007 | JPY | 3,690 | 3,690 | 3,555 | 3,560 | 3,560 | -85 (-2.33%) | 264,200 |
19 Apr 2007 | JPY | 3,675 | 3,720 | 3,620 | 3,645 | 3,645 | -55 (-1.49%) | 222,200 |
18 Apr 2007 | JPY | 3,635 | 3,700 | 3,635 | 3,700 | 3,700 | +55 (+1.51%) | 252,000 |