Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | JPY | 1,518 | 1,520 | 1,506 | 1,514 | 1,514 | +4 (+0.26%) | 2,462,400 |
29 May 2007 | JPY | 1,502 | 1,510 | 1,498 | 1,510 | 1,510 | +11 (+0.73%) | 1,348,800 |
28 May 2007 | JPY | 1,525 | 1,526 | 1,497 | 1,499 | 1,499 | -26 (-1.70%) | 2,383,400 |
25 May 2007 | JPY | 1,513 | 1,525 | 1,506 | 1,525 | 1,525 | -14 (-0.91%) | 3,370,600 |
24 May 2007 | JPY | 1,544 | 1,546 | 1,537 | 1,539 | 1,539 | -8 (-0.52%) | 2,890,000 |
23 May 2007 | JPY | 1,575 | 1,575 | 1,547 | 1,547 | 1,547 | -13 (-0.83%) | 2,145,900 |
22 May 2007 | JPY | 1,554 | 1,565 | 1,546 | 1,560 | 1,560 | +1 (+0.06%) | 1,907,900 |
21 May 2007 | JPY | 1,574 | 1,585 | 1,548 | 1,559 | 1,559 | -15 (-0.95%) | 2,157,800 |
18 May 2007 | JPY | 1,595 | 1,596 | 1,570 | 1,574 | 1,574 | +9 (+0.58%) | 2,768,600 |
17 May 2007 | JPY | 1,576 | 1,579 | 1,558 | 1,565 | 1,565 | -11 (-0.70%) | 2,289,200 |
16 May 2007 | JPY | 1,561 | 1,579 | 1,557 | 1,576 | 1,576 | -4 (-0.25%) | 3,180,000 |
15 May 2007 | JPY | 1,566 | 1,597 | 1,566 | 1,580 | 1,580 | -14 (-0.88%) | 3,217,000 |
14 May 2007 | JPY | 1,616 | 1,650 | 1,555 | 1,594 | 1,594 | -8 (-0.50%) | 7,115,400 |
11 May 2007 | JPY | 1,602 | 1,602 | 1,602 | 1,602 | 1,602 | 0.0 (0.0%) | 3,071,700 |
10 May 2007 | JPY | 1,601 | 1,603 | 1,578 | 1,602 | 1,602 | -5 (-0.31%) | 2,578,300 |
9 May 2007 | JPY | 1,601 | 1,608 | 1,601 | 1,607 | 1,607 | +31 (+1.97%) | 2,200,400 |
8 May 2007 | JPY | 1,590 | 1,590 | 1,571 | 1,576 | 1,576 | -10 (-0.63%) | 4,069,900 |
7 May 2007 | JPY | 1,583 | 1,591 | 1,580 | 1,586 | 1,586 | -189 (-10.65%) | 1,464,800 |
2 May 2007 | JPY | 1,773 | 1,788 | 1,752 | 1,775 | 1,775 | +15 (+0.85%) | 1,078,700 |
1 May 2007 | JPY | 1,770 | 1,770 | 1,742 | 1,760 | 1,760 | -14 (-0.79%) | 1,169,700 |
27 Apr 2007 | JPY | 1,759 | 1,790 | 1,757 | 1,774 | 1,774 | -6 (-0.34%) | 1,416,000 |
26 Apr 2007 | JPY | 1,785 | 1,793 | 1,766 | 1,780 | 1,780 | +23 (+1.31%) | 1,193,000 |
25 Apr 2007 | JPY | 1,767 | 1,776 | 1,752 | 1,757 | 1,757 | -13 (-0.73%) | 1,007,000 |
24 Apr 2007 | JPY | 1,777 | 1,777 | 1,757 | 1,770 | 1,770 | -4 (-0.23%) | 1,081,200 |
23 Apr 2007 | JPY | 1,823 | 1,823 | 1,767 | 1,774 | 1,774 | -13 (-0.73%) | 1,902,700 |
20 Apr 2007 | JPY | 1,795 | 1,803 | 1,779 | 1,787 | 1,787 | +2 (+0.11%) | 1,673,800 |
19 Apr 2007 | JPY | 1,815 | 1,817 | 1,765 | 1,785 | 1,785 | -56 (-3.04%) | 2,032,900 |
18 Apr 2007 | JPY | 1,842 | 1,849 | 1,834 | 1,841 | 1,841 | +8 (+0.44%) | 1,176,000 |
17 Apr 2007 | JPY | 1,869 | 1,873 | 1,827 | 1,833 | 1,833 | -10 (-0.54%) | 1,229,600 |
16 Apr 2007 | JPY | 1,835 | 1,863 | 1,832 | 1,843 | 1,843 | +20 (+1.10%) | 1,322,900 |