Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | JPY | 4,410 | 4,445 | 4,410 | 4,425 | 4,425 | -35 (-0.78%) | 1,946,600 |
6 Jun 2007 | JPY | 4,475 | 4,485 | 4,440 | 4,460 | 4,460 | -10 (-0.22%) | 1,791,800 |
5 Jun 2007 | JPY | 4,480 | 4,500 | 4,460 | 4,470 | 4,470 | +45 (+1.02%) | 2,751,400 |
4 Jun 2007 | JPY | 4,460 | 4,470 | 4,425 | 4,425 | 4,425 | -15 (-0.34%) | 1,757,000 |
1 Jun 2007 | JPY | 4,500 | 4,500 | 4,440 | 4,440 | 4,440 | -30 (-0.67%) | 2,373,800 |
31 May 2007 | JPY | 4,450 | 4,470 | 4,440 | 4,470 | 4,470 | +75 (+1.71%) | 2,126,200 |
30 May 2007 | JPY | 4,425 | 4,445 | 4,355 | 4,395 | 4,395 | -60 (-1.35%) | 2,453,800 |
29 May 2007 | JPY | 4,450 | 4,470 | 4,430 | 4,455 | 4,455 | +5 (+0.11%) | 2,156,000 |
28 May 2007 | JPY | 4,500 | 4,515 | 4,395 | 4,450 | 4,450 | +45 (+1.02%) | 4,257,800 |
25 May 2007 | JPY | 4,405 | 4,425 | 4,390 | 4,405 | 4,405 | -35 (-0.79%) | 3,422,000 |
24 May 2007 | JPY | 4,420 | 4,480 | 4,400 | 4,440 | 4,440 | +110 (+2.54%) | 5,505,800 |
23 May 2007 | JPY | 4,410 | 4,440 | 4,310 | 4,330 | 4,330 | -10 (-0.23%) | 3,914,400 |
22 May 2007 | JPY | 4,290 | 4,350 | 4,270 | 4,340 | 4,340 | +60 (+1.40%) | 3,102,000 |
21 May 2007 | JPY | 4,285 | 4,315 | 4,235 | 4,280 | 4,280 | +55 (+1.30%) | 3,238,600 |
18 May 2007 | JPY | 4,250 | 4,260 | 4,185 | 4,225 | 4,225 | -95 (-2.20%) | 5,221,600 |
17 May 2007 | JPY | 4,375 | 4,380 | 4,295 | 4,320 | 4,320 | -165 (-3.68%) | 7,534,200 |
16 May 2007 | JPY | 4,335 | 4,580 | 4,325 | 4,485 | 4,485 | +90 (+2.05%) | 8,990,800 |
15 May 2007 | JPY | 4,440 | 4,445 | 4,360 | 4,395 | 4,395 | -40 (-0.90%) | 2,595,800 |
14 May 2007 | JPY | 4,440 | 4,470 | 4,415 | 4,435 | 4,435 | +35 (+0.80%) | 1,527,800 |
11 May 2007 | JPY | 4,385 | 4,410 | 4,375 | 4,400 | 4,400 | -45 (-1.01%) | 2,320,000 |
10 May 2007 | JPY | 4,440 | 4,465 | 4,430 | 4,445 | 4,445 | -30 (-0.67%) | 2,907,200 |
9 May 2007 | JPY | 4,475 | 4,505 | 4,470 | 4,475 | 4,475 | -70 (-1.54%) | 2,410,200 |
8 May 2007 | JPY | 4,505 | 4,545 | 4,495 | 4,545 | 4,545 | +30 (+0.66%) | 2,225,400 |
7 May 2007 | JPY | 4,540 | 4,550 | 4,495 | 4,515 | 4,515 | +20 (+0.44%) | 4,353,600 |
2 May 2007 | JPY | 4,530 | 4,535 | 4,445 | 4,495 | 4,495 | -50 (-1.10%) | 3,149,800 |
1 May 2007 | JPY | 4,580 | 4,595 | 4,525 | 4,545 | 4,545 | -25 (-0.55%) | 2,769,200 |
27 Apr 2007 | JPY | 4,540 | 4,630 | 4,530 | 4,570 | 4,570 | +10 (+0.22%) | 3,261,200 |
26 Apr 2007 | JPY | 4,580 | 4,600 | 4,530 | 4,560 | 4,560 | 0.0 (0.0%) | 2,918,800 |
25 Apr 2007 | JPY | 4,600 | 4,605 | 4,540 | 4,560 | 4,560 | -50 (-1.08%) | 2,163,200 |
24 Apr 2007 | JPY | 4,625 | 4,645 | 4,585 | 4,610 | 4,610 | -40 (-0.86%) | 2,393,800 |