Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | JPY | 4,625 | 4,655 | 4,280 | 4,315 | 4,315 | -410 (-8.68%) | 750,000 |
2 Mar 2007 | JPY | 4,550 | 4,760 | 4,470 | 4,725 | 4,725 | +125 (+2.72%) | 779,000 |
1 Mar 2007 | JPY | 4,630 | 4,730 | 4,415 | 4,600 | 4,600 | +20 (+0.44%) | 795,800 |
28 Feb 2007 | JPY | 4,430 | 4,640 | 4,385 | 4,580 | 4,580 | -250 (-5.18%) | 930,400 |
27 Feb 2007 | JPY | 5,060 | 5,080 | 4,790 | 4,830 | 4,830 | -215 (-4.26%) | 735,400 |
26 Feb 2007 | JPY | 5,100 | 5,155 | 4,945 | 5,045 | 5,045 | +135 (+2.75%) | 1,146,600 |
23 Feb 2007 | JPY | 4,740 | 4,950 | 4,700 | 4,910 | 4,910 | +305 (+6.62%) | 1,298,800 |
22 Feb 2007 | JPY | 4,800 | 4,810 | 4,550 | 4,605 | 4,605 | -95 (-2.02%) | 652,600 |
21 Feb 2007 | JPY | 4,500 | 4,730 | 4,490 | 4,700 | 4,700 | +390 (+9.05%) | 1,601,000 |
20 Feb 2007 | JPY | 4,150 | 4,315 | 4,145 | 4,310 | 4,310 | +180 (+4.36%) | 688,600 |
19 Feb 2007 | JPY | 4,060 | 4,170 | 4,060 | 4,130 | 4,130 | +45 (+1.10%) | 294,200 |
16 Feb 2007 | JPY | 4,075 | 4,175 | 4,040 | 4,085 | 4,085 | +10 (+0.25%) | 259,200 |
15 Feb 2007 | JPY | 4,160 | 4,160 | 4,030 | 4,075 | 4,075 | -40 (-0.97%) | 175,800 |
14 Feb 2007 | JPY | 4,110 | 4,135 | 4,065 | 4,115 | 4,115 | +25 (+0.61%) | 451,000 |
13 Feb 2007 | JPY | 4,105 | 4,125 | 4,075 | 4,090 | 4,090 | -80 (-1.92%) | 393,200 |
9 Feb 2007 | JPY | 4,190 | 4,225 | 4,150 | 4,170 | 4,170 | -70 (-1.65%) | 394,600 |
8 Feb 2007 | JPY | 4,165 | 4,265 | 4,110 | 4,240 | 4,240 | +85 (+2.05%) | 725,800 |
7 Feb 2007 | JPY | 4,015 | 4,190 | 4,005 | 4,155 | 4,155 | +135 (+3.36%) | 813,800 |
6 Feb 2007 | JPY | 3,945 | 4,020 | 3,945 | 4,020 | 4,020 | +65 (+1.64%) | 255,000 |
5 Feb 2007 | JPY | 4,025 | 4,025 | 3,935 | 3,955 | 3,955 | -50 (-1.25%) | 263,400 |
2 Feb 2007 | JPY | 4,010 | 4,035 | 3,970 | 4,005 | 4,005 | +20 (+0.50%) | 248,200 |
1 Feb 2007 | JPY | 3,975 | 3,995 | 3,925 | 3,985 | 3,985 | -10 (-0.25%) | 232,400 |
31 Jan 2007 | JPY | 3,995 | 4,020 | 3,915 | 3,995 | 3,995 | +10 (+0.25%) | 353,600 |
30 Jan 2007 | JPY | 3,930 | 4,080 | 3,905 | 3,985 | 3,985 | +80 (+2.05%) | 576,600 |
29 Jan 2007 | JPY | 3,915 | 3,935 | 3,885 | 3,905 | 3,905 | +25 (+0.64%) | 227,800 |
26 Jan 2007 | JPY | 3,850 | 3,895 | 3,840 | 3,880 | 3,880 | +15 (+0.39%) | 164,000 |
25 Jan 2007 | JPY | 3,930 | 3,935 | 3,865 | 3,865 | 3,865 | -20 (-0.51%) | 245,600 |
24 Jan 2007 | JPY | 3,925 | 3,940 | 3,880 | 3,885 | 3,885 | -10 (-0.26%) | 464,000 |
23 Jan 2007 | JPY | 3,900 | 3,920 | 3,840 | 3,895 | 3,895 | -5 (-0.13%) | 400,600 |
22 Jan 2007 | JPY | 3,955 | 3,955 | 3,860 | 3,900 | 3,900 | -50 (-1.27%) | 477,200 |