Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | JPY | 3,700 | 3,745 | 3,700 | 3,740 | 3,740 | +120 (+3.31%) | 3,390,400 |
30 Aug 2007 | JPY | 3,645 | 3,655 | 3,605 | 3,620 | 3,620 | -55 (-1.50%) | 2,990,200 |
29 Aug 2007 | JPY | 3,625 | 3,675 | 3,615 | 3,675 | 3,675 | -90 (-2.39%) | 2,760,600 |
28 Aug 2007 | JPY | 3,775 | 3,775 | 3,690 | 3,765 | 3,765 | -10 (-0.26%) | 2,281,400 |
27 Aug 2007 | JPY | 3,815 | 3,815 | 3,760 | 3,775 | 3,775 | -20 (-0.53%) | 1,610,200 |
24 Aug 2007 | JPY | 3,820 | 3,825 | 3,775 | 3,795 | 3,795 | -40 (-1.04%) | 1,415,000 |
23 Aug 2007 | JPY | 3,840 | 3,860 | 3,815 | 3,835 | 3,835 | +100 (+2.68%) | 2,502,800 |
22 Aug 2007 | JPY | 3,745 | 3,760 | 3,725 | 3,735 | 3,735 | +10 (+0.27%) | 2,168,600 |
21 Aug 2007 | JPY | 3,710 | 3,775 | 3,690 | 3,725 | 3,725 | +10 (+0.27%) | 2,103,200 |
20 Aug 2007 | JPY | 3,770 | 3,780 | 3,705 | 3,715 | 3,715 | +95 (+2.62%) | 2,633,800 |
17 Aug 2007 | JPY | 3,775 | 3,780 | 3,570 | 3,620 | 3,620 | -225 (-5.85%) | 4,753,800 |
16 Aug 2007 | JPY | 3,760 | 3,870 | 3,715 | 3,845 | 3,845 | -165 (-4.11%) | 5,339,800 |
15 Aug 2007 | JPY | 4,020 | 4,020 | 3,980 | 4,010 | 4,010 | -75 (-1.84%) | 2,127,000 |
14 Aug 2007 | JPY | 4,050 | 4,090 | 4,035 | 4,085 | 4,085 | +35 (+0.86%) | 1,995,200 |
13 Aug 2007 | JPY | 4,025 | 4,070 | 4,025 | 4,050 | 4,050 | -25 (-0.61%) | 2,768,400 |
10 Aug 2007 | JPY | 4,085 | 4,110 | 4,055 | 4,075 | 4,075 | -175 (-4.12%) | 4,126,400 |
9 Aug 2007 | JPY | 4,295 | 4,310 | 4,210 | 4,250 | 4,250 | -15 (-0.35%) | 3,580,400 |
8 Aug 2007 | JPY | 4,230 | 4,305 | 4,210 | 4,265 | 4,265 | +40 (+0.95%) | 2,630,600 |
7 Aug 2007 | JPY | 4,220 | 4,235 | 4,205 | 4,225 | 4,225 | -30 (-0.71%) | 1,878,000 |
6 Aug 2007 | JPY | 4,210 | 4,285 | 4,165 | 4,255 | 4,255 | +40 (+0.95%) | 3,368,200 |
3 Aug 2007 | JPY | 4,200 | 4,220 | 4,185 | 4,215 | 4,215 | -10 (-0.24%) | 2,275,200 |
2 Aug 2007 | JPY | 4,250 | 4,295 | 4,160 | 4,225 | 4,225 | +50 (+1.20%) | 3,738,800 |
1 Aug 2007 | JPY | 4,265 | 4,265 | 4,150 | 4,175 | 4,175 | -90 (-2.11%) | 4,107,400 |
31 Jul 2007 | JPY | 4,310 | 4,335 | 4,255 | 4,265 | 4,265 | +15 (+0.35%) | 2,544,800 |
30 Jul 2007 | JPY | 4,210 | 4,260 | 4,165 | 4,250 | 4,250 | -10 (-0.23%) | 2,921,800 |
27 Jul 2007 | JPY | 4,280 | 4,320 | 4,230 | 4,260 | 4,260 | -120 (-2.74%) | 3,806,400 |
26 Jul 2007 | JPY | 4,440 | 4,465 | 4,380 | 4,380 | 4,380 | -200 (-4.37%) | 4,501,600 |
25 Jul 2007 | JPY | 4,420 | 4,585 | 4,420 | 4,580 | 4,580 | +125 (+2.81%) | 6,478,000 |
24 Jul 2007 | JPY | 4,505 | 4,510 | 4,415 | 4,455 | 4,455 | +175 (+4.09%) | 13,446,000 |
23 Jul 2007 | JPY | 4,280 | 4,290 | 4,270 | 4,280 | 4,280 | -30 (-0.70%) | 1,772,000 |