Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2007 | JPY | 4,075 | 4,195 | 4,040 | 4,060 | 4,060 | +35 (+0.87%) | 225,000 |
17 Aug 2007 | JPY | 4,200 | 4,260 | 4,010 | 4,025 | 4,025 | -175 (-4.17%) | 375,600 |
16 Aug 2007 | JPY | 4,150 | 4,250 | 4,105 | 4,200 | 4,200 | -75 (-1.75%) | 423,800 |
15 Aug 2007 | JPY | 4,320 | 4,335 | 4,265 | 4,275 | 4,275 | -150 (-3.39%) | 366,800 |
14 Aug 2007 | JPY | 4,400 | 4,460 | 4,375 | 4,425 | 4,425 | 0.0 (0.0%) | 340,200 |
13 Aug 2007 | JPY | 4,370 | 4,460 | 4,365 | 4,425 | 4,425 | -170 (-3.70%) | 717,400 |
10 Aug 2007 | JPY | 4,425 | 4,645 | 4,400 | 4,595 | 4,595 | 0.0 (0.0%) | 610,800 |
9 Aug 2007 | JPY | 4,650 | 4,685 | 4,520 | 4,595 | 4,595 | +350 (+8.24%) | 1,176,000 |
8 Aug 2007 | JPY | 4,410 | 4,465 | 4,210 | 4,245 | 4,245 | -190 (-4.28%) | 658,600 |
7 Aug 2007 | JPY | 4,440 | 4,475 | 4,415 | 4,435 | 4,435 | -155 (-3.38%) | 496,800 |
6 Aug 2007 | JPY | 4,550 | 4,610 | 4,490 | 4,590 | 4,590 | -105 (-2.24%) | 464,000 |
3 Aug 2007 | JPY | 4,740 | 4,790 | 4,645 | 4,695 | 4,695 | +235 (+5.27%) | 888,800 |
2 Aug 2007 | JPY | 4,460 | 4,495 | 4,410 | 4,460 | 4,460 | +75 (+1.71%) | 679,400 |
1 Aug 2007 | JPY | 4,550 | 4,595 | 4,360 | 4,385 | 4,385 | -150 (-3.31%) | 518,200 |
31 Jul 2007 | JPY | 4,590 | 4,600 | 4,535 | 4,535 | 4,535 | -55 (-1.20%) | 390,200 |
30 Jul 2007 | JPY | 4,505 | 4,625 | 4,505 | 4,590 | 4,590 | +35 (+0.77%) | 548,200 |
27 Jul 2007 | JPY | 4,650 | 4,685 | 4,540 | 4,555 | 4,555 | -110 (-2.36%) | 556,800 |
26 Jul 2007 | JPY | 4,720 | 4,735 | 4,645 | 4,665 | 4,665 | -345 (-6.89%) | 799,000 |
25 Jul 2007 | JPY | 5,000 | 5,020 | 4,925 | 5,010 | 5,010 | -45 (-0.89%) | 752,600 |
24 Jul 2007 | JPY | 4,935 | 5,080 | 4,885 | 5,055 | 5,055 | -730 (-12.62%) | 1,561,600 |
23 Jul 2007 | JPY | 5,845 | 5,865 | 5,750 | 5,785 | 5,785 | -105 (-1.78%) | 481,000 |
20 Jul 2007 | JPY | 5,925 | 5,935 | 5,870 | 5,890 | 5,890 | -55 (-0.93%) | 249,000 |
19 Jul 2007 | JPY | 5,930 | 5,965 | 5,930 | 5,945 | 5,945 | -50 (-0.83%) | 157,400 |
18 Jul 2007 | JPY | 6,060 | 6,065 | 5,965 | 5,995 | 5,995 | -100 (-1.64%) | 191,400 |
17 Jul 2007 | JPY | 6,150 | 6,150 | 6,055 | 6,095 | 6,095 | -10 (-0.16%) | 241,200 |
13 Jul 2007 | JPY | 6,150 | 6,195 | 6,070 | 6,105 | 6,105 | +20 (+0.33%) | 285,400 |
12 Jul 2007 | JPY | 6,200 | 6,205 | 6,060 | 6,085 | 6,085 | -70 (-1.14%) | 183,400 |
11 Jul 2007 | JPY | 6,075 | 6,155 | 6,070 | 6,155 | 6,155 | -20 (-0.32%) | 168,200 |
10 Jul 2007 | JPY | 6,185 | 6,195 | 6,170 | 6,175 | 6,175 | -25 (-0.40%) | 126,600 |
9 Jul 2007 | JPY | 6,145 | 6,200 | 6,110 | 6,200 | 6,200 | +90 (+1.47%) | 205,400 |