Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | JPY | 3,840 | 3,840 | 3,805 | 3,805 | 3,805 | -45 (-1.17%) | 3,111,000 |
16 Oct 2007 | JPY | 3,975.6355 | 3,975.6355 | 3,850 | 3,850 | 3,850 | -135 (-3.39%) | 2,599,800 |
15 Oct 2007 | JPY | 3,970 | 4,005 | 3,960 | 3,985 | 3,985 | +65 (+1.66%) | 2,423,400 |
12 Oct 2007 | JPY | 3,895 | 3,920 | 3,895 | 3,920 | 3,920 | +25 (+0.64%) | 2,383,600 |
11 Oct 2007 | JPY | 3,900 | 3,915 | 3,875 | 3,895 | 3,895 | +15 (+0.39%) | 1,913,800 |
10 Oct 2007 | JPY | 3,865 | 3,925 | 3,840 | 3,880 | 3,880 | +60 (+1.57%) | 2,179,000 |
9 Oct 2007 | JPY | 3,860 | 3,870 | 3,810 | 3,820 | 3,820 | +10 (+0.26%) | 1,353,600 |
5 Oct 2007 | JPY | 3,825 | 3,825 | 3,785 | 3,810 | 3,810 | -60 (-1.55%) | 3,343,800 |
4 Oct 2007 | JPY | 3,830 | 3,880 | 3,825 | 3,870 | 3,870 | -10 (-0.26%) | 2,221,600 |
3 Oct 2007 | JPY | 3,900 | 3,920 | 3,865 | 3,880 | 3,880 | +45 (+1.17%) | 2,807,200 |
2 Oct 2007 | JPY | 3,885 | 3,915 | 3,835 | 3,835 | 3,835 | -10 (-0.26%) | 2,501,200 |
1 Oct 2007 | JPY | 3,825 | 3,875 | 3,785 | 3,845 | 3,845 | +20 (+0.52%) | 3,585,200 |
28 Sep 2007 | JPY | 3,725 | 3,840 | 3,715 | 3,825 | 3,825 | +75 (+2%) | 4,416,000 |
27 Sep 2007 | JPY | 3,655 | 3,800 | 3,640 | 3,750 | 3,750 | +245 (+6.99%) | 7,300,600 |
26 Sep 2007 | JPY | 3,475 | 3,520 | 3,475 | 3,505 | 3,505 | -10 (-0.28%) | 2,018,600 |
25 Sep 2007 | JPY | 3,575 | 3,575 | 3,495 | 3,515 | 3,515 | +25 (+0.72%) | 1,593,200 |
21 Sep 2007 | JPY | 3,505 | 3,535 | 3,480 | 3,490 | 3,490 | -60 (-1.69%) | 1,684,800 |
20 Sep 2007 | JPY | 3,535 | 3,565 | 3,520 | 3,550 | 3,550 | -20 (-0.56%) | 1,759,200 |
19 Sep 2007 | JPY | 3,570 | 3,575 | 3,555 | 3,570 | 3,570 | +105 (+3.03%) | 2,908,800 |
18 Sep 2007 | JPY | 3,455 | 3,485 | 3,445 | 3,465 | 3,465 | -35 (-1%) | 3,526,400 |
14 Sep 2007 | JPY | 3,515 | 3,520 | 3,475 | 3,500 | 3,500 | -15 (-0.43%) | 3,774,600 |
13 Sep 2007 | JPY | 3,540 | 3,540 | 3,495 | 3,515 | 3,515 | -50 (-1.40%) | 2,802,400 |
12 Sep 2007 | JPY | 3,615 | 3,615 | 3,525 | 3,565 | 3,565 | 0.0 (0.0%) | 2,771,600 |
11 Sep 2007 | JPY | 3,580 | 3,590 | 3,550 | 3,565 | 3,565 | -25 (-0.70%) | 2,129,800 |
10 Sep 2007 | JPY | 3,600 | 3,600 | 3,545 | 3,590 | 3,590 | -50 (-1.37%) | 3,137,400 |
7 Sep 2007 | JPY | 3,615 | 3,665 | 3,605 | 3,640 | 3,640 | -20 (-0.55%) | 2,452,800 |
6 Sep 2007 | JPY | 3,635 | 3,665 | 3,560 | 3,660 | 3,660 | -35 (-0.95%) | 2,614,200 |
5 Sep 2007 | JPY | 3,770 | 3,795 | 3,670 | 3,695 | 3,695 | -25 (-0.67%) | 2,809,600 |
4 Sep 2007 | JPY | 3,730 | 3,790 | 3,700 | 3,720 | 3,720 | -20 (-0.53%) | 2,769,800 |
3 Sep 2007 | JPY | 3,675 | 3,755 | 3,675 | 3,740 | 3,740 | 0.0 (0.0%) | 1,929,000 |