Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2007 | JPY | 1,346 | 1,352 | 1,330 | 1,340 | 1,340 | +6 (+0.45%) | 1,819,100 |
5 Oct 2007 | JPY | 1,339 | 1,341 | 1,332 | 1,334 | 1,334 | -6 (-0.45%) | 1,146,800 |
4 Oct 2007 | JPY | 1,357 | 1,360 | 1,336 | 1,340 | 1,340 | -18 (-1.33%) | 1,489,500 |
3 Oct 2007 | JPY | 1,362 | 1,374 | 1,353 | 1,358 | 1,358 | -1 (-0.07%) | 2,588,700 |
2 Oct 2007 | JPY | 1,359 | 1,361 | 1,348 | 1,359 | 1,359 | 0.0 (0.0%) | 3,051,800 |
1 Oct 2007 | JPY | 1,392 | 1,394 | 1,356 | 1,359 | 1,359 | -39 (-2.79%) | 1,573,400 |
28 Sep 2007 | JPY | 1,424 | 1,425 | 1,396 | 1,398 | 1,398 | +1 (+0.07%) | 1,035,600 |
27 Sep 2007 | JPY | 1,366 | 1,401 | 1,366 | 1,397 | 1,397 | +38 (+2.80%) | 1,506,000 |
26 Sep 2007 | JPY | 1,335 | 1,363 | 1,335 | 1,359 | 1,359 | +24 (+1.80%) | 1,451,200 |
25 Sep 2007 | JPY | 1,350 | 1,360 | 1,331 | 1,335 | 1,335 | -32 (-2.34%) | 1,693,000 |
21 Sep 2007 | JPY | 1,419 | 1,420 | 1,353 | 1,367 | 1,367 | +9 (+0.66%) | 1,694,300 |
20 Sep 2007 | JPY | 1,360 | 1,366 | 1,353 | 1,358 | 1,358 | -31 (-2.23%) | 1,968,800 |
19 Sep 2007 | JPY | 1,384 | 1,391 | 1,375 | 1,389 | 1,389 | +31 (+2.28%) | 1,527,400 |
18 Sep 2007 | JPY | 1,363 | 1,368 | 1,355 | 1,358 | 1,358 | -42 (-3%) | 1,228,900 |
14 Sep 2007 | JPY | 1,340 | 1,424 | 1,335 | 1,400 | 1,400 | +71 (+5.34%) | 4,637,300 |
13 Sep 2007 | JPY | 1,332 | 1,348 | 1,325 | 1,329 | 1,329 | +5 (+0.38%) | 1,542,100 |
12 Sep 2007 | JPY | 1,344 | 1,347 | 1,316 | 1,324 | 1,324 | -10 (-0.75%) | 2,154,900 |
11 Sep 2007 | JPY | 1,343 | 1,344 | 1,317 | 1,334 | 1,334 | -15 (-1.11%) | 1,682,400 |
10 Sep 2007 | JPY | 1,340 | 1,359 | 1,335 | 1,349 | 1,349 | -19 (-1.39%) | 1,342,100 |
7 Sep 2007 | JPY | 1,370 | 1,384 | 1,356 | 1,368 | 1,368 | -3 (-0.22%) | 1,094,000 |
6 Sep 2007 | JPY | 1,378 | 1,387 | 1,344 | 1,371 | 1,371 | -31 (-2.21%) | 3,385,400 |
5 Sep 2007 | JPY | 1,428 | 1,433 | 1,401 | 1,402 | 1,402 | -12 (-0.85%) | 1,990,200 |
4 Sep 2007 | JPY | 1,421 | 1,423 | 1,400 | 1,414 | 1,414 | -15 (-1.05%) | 1,234,700 |
3 Sep 2007 | JPY | 1,455 | 1,455 | 1,420 | 1,429 | 1,429 | -8 (-0.56%) | 851,700 |
31 Aug 2007 | JPY | 1,419 | 1,442 | 1,418 | 1,437 | 1,437 | +31 (+2.20%) | 1,497,900 |
30 Aug 2007 | JPY | 1,403 | 1,409 | 1,393 | 1,406 | 1,406 | +30 (+2.18%) | 1,742,100 |
29 Aug 2007 | JPY | 1,367 | 1,380 | 1,366 | 1,376 | 1,376 | -55 (-3.84%) | 1,672,000 |
28 Aug 2007 | JPY | 1,435 | 1,443 | 1,411 | 1,431 | 1,431 | -10 (-0.69%) | 758,000 |
27 Aug 2007 | JPY | 1,470 | 1,470 | 1,438 | 1,441 | 1,441 | +5 (+0.35%) | 929,000 |
24 Aug 2007 | JPY | 1,454 | 1,470 | 1,420 | 1,436 | 1,436 | -33 (-2.25%) | 2,035,200 |