Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | JPY | 1,487 | 1,487 | 1,459 | 1,469 | 1,469 | +25 (+1.73%) | 1,541,800 |
22 Aug 2007 | JPY | 1,463 | 1,467 | 1,439 | 1,444 | 1,444 | +24 (+1.69%) | 1,605,700 |
21 Aug 2007 | JPY | 1,408 | 1,473 | 1,403 | 1,420 | 1,420 | +14 (+1.00%) | 1,925,600 |
20 Aug 2007 | JPY | 1,410 | 1,454 | 1,405 | 1,406 | 1,406 | +34 (+2.48%) | 2,314,800 |
17 Aug 2007 | JPY | 1,447 | 1,475 | 1,363 | 1,372 | 1,372 | -74 (-5.12%) | 3,331,600 |
16 Aug 2007 | JPY | 1,433 | 1,456 | 1,415 | 1,446 | 1,446 | -62 (-4.11%) | 4,767,300 |
15 Aug 2007 | JPY | 1,520 | 1,521 | 1,502 | 1,508 | 1,508 | -47 (-3.02%) | 2,259,300 |
14 Aug 2007 | JPY | 1,568 | 1,573 | 1,547 | 1,555 | 1,555 | -50 (-3.12%) | 2,922,600 |
13 Aug 2007 | JPY | 1,629 | 1,630 | 1,600 | 1,605 | 1,605 | -117 (-6.79%) | 3,274,200 |
10 Aug 2007 | JPY | 1,668 | 1,733 | 1,668 | 1,722 | 1,722 | -6 (-0.35%) | 3,800,600 |
9 Aug 2007 | JPY | 1,729 | 1,736 | 1,710 | 1,728 | 1,728 | +84 (+5.11%) | 4,274,100 |
8 Aug 2007 | JPY | 1,588 | 1,647 | 1,577 | 1,644 | 1,644 | +56 (+3.53%) | 2,610,800 |
7 Aug 2007 | JPY | 1,597 | 1,598 | 1,585 | 1,588 | 1,588 | -4 (-0.25%) | 968,600 |
6 Aug 2007 | JPY | 1,573 | 1,595 | 1,560 | 1,592 | 1,592 | -11 (-0.69%) | 1,263,600 |
3 Aug 2007 | JPY | 1,608 | 1,626 | 1,590 | 1,603 | 1,603 | -10 (-0.62%) | 1,280,200 |
2 Aug 2007 | JPY | 1,615 | 1,620 | 1,574 | 1,613 | 1,613 | -1 (-0.06%) | 2,070,900 |
1 Aug 2007 | JPY | 1,618 | 1,633 | 1,610 | 1,614 | 1,614 | -14 (-0.86%) | 1,933,900 |
31 Jul 2007 | JPY | 1,633 | 1,634 | 1,623 | 1,628 | 1,628 | -16 (-0.97%) | 1,369,100 |
30 Jul 2007 | JPY | 1,603 | 1,648 | 1,603 | 1,644 | 1,644 | -19 (-1.14%) | 2,411,600 |
27 Jul 2007 | JPY | 1,672 | 1,685 | 1,657 | 1,663 | 1,663 | -49 (-2.86%) | 1,994,700 |
26 Jul 2007 | JPY | 1,718 | 1,722 | 1,709 | 1,712 | 1,712 | -21 (-1.21%) | 1,812,100 |
25 Jul 2007 | JPY | 1,711 | 1,744 | 1,710 | 1,733 | 1,733 | +30 (+1.76%) | 2,534,400 |
24 Jul 2007 | JPY | 1,667 | 1,703 | 1,667 | 1,703 | 1,703 | +29 (+1.73%) | 1,205,000 |
23 Jul 2007 | JPY | 1,676 | 1,678 | 1,670 | 1,674 | 1,674 | -23 (-1.36%) | 1,074,600 |
20 Jul 2007 | JPY | 1,691 | 1,708 | 1,691 | 1,697 | 1,697 | +8 (+0.47%) | 814,400 |
19 Jul 2007 | JPY | 1,682 | 1,693 | 1,676 | 1,689 | 1,689 | -19 (-1.11%) | 1,242,400 |
18 Jul 2007 | JPY | 1,714 | 1,714 | 1,705 | 1,708 | 1,708 | -5 (-0.29%) | 1,802,800 |
17 Jul 2007 | JPY | 1,717 | 1,724 | 1,711 | 1,713 | 1,713 | +14 (+0.82%) | 1,626,800 |
13 Jul 2007 | JPY | 1,693 | 1,709 | 1,686 | 1,699 | 1,699 | +17 (+1.01%) | 2,310,200 |
12 Jul 2007 | JPY | 1,695 | 1,703 | 1,665 | 1,682 | 1,682 | -1 (-0.06%) | 1,753,500 |