Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | JPY | 1,015 | 1,051 | 993 | 1,033 | 1,033 | +1 (+0.10%) | 1,454,000 |
27 Aug 2007 | JPY | 1,067 | 1,078 | 1,011 | 1,032 | 1,032 | -38 (-3.55%) | 1,108,000 |
24 Aug 2007 | JPY | 1,073 | 1,079 | 1,057 | 1,070 | 1,070 | -23 (-2.10%) | 681,000 |
23 Aug 2007 | JPY | 1,112 | 1,115 | 1,071 | 1,093 | 1,093 | 0.0 (0.0%) | 867,000 |
22 Aug 2007 | JPY | 1,081 | 1,123 | 1,081 | 1,093 | 1,093 | -8 (-0.73%) | 867,000 |
21 Aug 2007 | JPY | 1,050 | 1,132 | 1,050 | 1,101 | 1,101 | +25 (+2.32%) | 804,000 |
20 Aug 2007 | JPY | 1,107 | 1,107 | 1,065 | 1,076 | 1,076 | +29 (+2.77%) | 663,000 |
17 Aug 2007 | JPY | 1,077 | 1,078 | 1,041 | 1,047 | 1,047 | -49 (-4.47%) | 1,316,000 |
16 Aug 2007 | JPY | 1,096 | 1,106 | 1,058 | 1,096 | 1,096 | -20 (-1.79%) | 742,000 |
15 Aug 2007 | JPY | 1,116 | 1,127 | 1,113 | 1,116 | 1,116 | -20 (-1.76%) | 1,077,000 |
14 Aug 2007 | JPY | 1,110 | 1,140 | 1,106 | 1,136 | 1,136 | +8 (+0.71%) | 729,000 |
13 Aug 2007 | JPY | 1,155 | 1,165 | 1,108 | 1,128 | 1,128 | -47 (-4%) | 1,482,000 |
10 Aug 2007 | JPY | 1,204 | 1,240 | 1,164 | 1,175 | 1,175 | -30 (-2.49%) | 2,001,000 |
9 Aug 2007 | JPY | 1,210 | 1,255 | 1,199 | 1,205 | 1,205 | +61 (+5.33%) | 2,841,000 |
8 Aug 2007 | JPY | 1,157 | 1,168 | 1,126 | 1,144 | 1,144 | -23 (-1.97%) | 1,171,000 |
7 Aug 2007 | JPY | 1,175 | 1,180 | 1,148 | 1,167 | 1,167 | +11 (+0.95%) | 837,000 |
6 Aug 2007 | JPY | 1,121 | 1,162 | 1,115 | 1,156 | 1,156 | +8 (+0.70%) | 880,000 |
3 Aug 2007 | JPY | 1,156 | 1,157 | 1,130 | 1,148 | 1,148 | -15 (-1.29%) | 727,000 |
2 Aug 2007 | JPY | 1,188 | 1,189 | 1,131 | 1,163 | 1,163 | +1 (+0.09%) | 716,000 |
1 Aug 2007 | JPY | 1,202 | 1,202 | 1,159 | 1,162 | 1,162 | -41 (-3.41%) | 694,000 |
31 Jul 2007 | JPY | 1,195 | 1,211 | 1,185 | 1,203 | 1,203 | +9 (+0.75%) | 382,000 |
30 Jul 2007 | JPY | 1,150 | 1,195 | 1,150 | 1,194 | 1,194 | +20 (+1.70%) | 868,000 |
27 Jul 2007 | JPY | 1,150 | 1,184 | 1,147 | 1,174 | 1,174 | -29 (-2.41%) | 756,000 |
26 Jul 2007 | JPY | 1,249 | 1,249 | 1,200 | 1,203 | 1,203 | -49 (-3.91%) | 1,357,000 |
25 Jul 2007 | JPY | 1,204 | 1,259 | 1,200 | 1,252 | 1,252 | +43 (+3.56%) | 1,454,000 |
24 Jul 2007 | JPY | 1,230 | 1,230 | 1,191 | 1,209 | 1,209 | -11 (-0.90%) | 711,000 |
23 Jul 2007 | JPY | 1,194 | 1,227 | 1,190 | 1,220 | 1,220 | -4 (-0.33%) | 1,120,000 |
20 Jul 2007 | JPY | 1,199 | 1,236 | 1,199 | 1,224 | 1,224 | +26 (+2.17%) | 1,481,000 |
19 Jul 2007 | JPY | 1,191 | 1,205 | 1,182 | 1,198 | 1,198 | -5 (-0.42%) | 759,000 |
18 Jul 2007 | JPY | 1,169 | 1,210 | 1,126 | 1,203 | 1,203 | +28 (+2.38%) | 2,263,000 |