Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2007 | JPY | 1,751 | 1,757 | 1,734 | 1,746 | 1,746 | -3 (-0.17%) | 3,276,800 |
28 Feb 2007 | JPY | 1,727 | 1,770 | 1,727 | 1,749 | 1,749 | -68 (-3.74%) | 4,269,100 |
27 Feb 2007 | JPY | 1,825 | 1,830 | 1,814 | 1,817 | 1,817 | -4 (-0.22%) | 1,225,500 |
26 Feb 2007 | JPY | 1,837 | 1,841 | 1,814 | 1,821 | 1,821 | -14 (-0.76%) | 1,664,400 |
23 Feb 2007 | JPY | 1,856 | 1,859 | 1,834 | 1,835 | 1,835 | -14 (-0.76%) | 2,184,700 |
22 Feb 2007 | JPY | 1,839 | 1,859 | 1,826 | 1,849 | 1,849 | -50 (-2.63%) | 2,557,100 |
21 Feb 2007 | JPY | 1,910 | 1,919 | 1,891 | 1,899 | 1,899 | +19 (+1.01%) | 1,212,400 |
20 Feb 2007 | JPY | 1,865 | 1,883 | 1,854 | 1,880 | 1,880 | +21 (+1.13%) | 1,176,100 |
19 Feb 2007 | JPY | 1,865 | 1,873 | 1,842 | 1,859 | 1,859 | -8 (-0.43%) | 622,700 |
16 Feb 2007 | JPY | 1,875 | 1,878 | 1,861 | 1,867 | 1,867 | -3 (-0.16%) | 625,100 |
15 Feb 2007 | JPY | 1,866 | 1,879 | 1,863 | 1,870 | 1,870 | +11 (+0.59%) | 1,715,200 |
14 Feb 2007 | JPY | 1,844 | 1,867 | 1,842 | 1,859 | 1,859 | +18 (+0.98%) | 1,259,000 |
13 Feb 2007 | JPY | 1,836 | 1,854 | 1,828 | 1,841 | 1,841 | -19 (-1.02%) | 1,277,500 |
9 Feb 2007 | JPY | 1,842 | 1,872 | 1,831 | 1,860 | 1,860 | +11 (+0.59%) | 1,597,800 |
8 Feb 2007 | JPY | 1,839 | 1,854 | 1,832 | 1,849 | 1,849 | +26 (+1.43%) | 1,816,200 |
7 Feb 2007 | JPY | 1,875 | 1,889 | 1,810 | 1,823 | 1,823 | -68 (-3.60%) | 3,194,000 |
6 Feb 2007 | JPY | 1,939 | 1,944 | 1,886 | 1,891 | 1,891 | -60 (-3.08%) | 2,444,100 |
5 Feb 2007 | JPY | 1,994 | 1,994 | 1,936 | 1,951 | 1,951 | -49 (-2.45%) | 1,807,100 |
2 Feb 2007 | JPY | 2,000 | 2,015 | 1,988 | 2,000 | 2,000 | +21 (+1.06%) | 1,094,600 |
1 Feb 2007 | JPY | 1,985 | 2,005 | 1,973 | 1,979 | 1,979 | +12 (+0.61%) | 2,080,400 |
31 Jan 2007 | JPY | 1,946 | 1,970 | 1,946 | 1,967 | 1,967 | +27 (+1.39%) | 1,806,600 |
30 Jan 2007 | JPY | 1,946 | 1,950 | 1,929 | 1,940 | 1,940 | +24 (+1.25%) | 996,200 |
29 Jan 2007 | JPY | 1,926 | 1,945 | 1,910 | 1,916 | 1,916 | -34 (-1.74%) | 1,284,900 |
26 Jan 2007 | JPY | 1,963 | 1,975 | 1,941 | 1,950 | 1,950 | -43 (-2.16%) | 1,351,900 |
25 Jan 2007 | JPY | 2,000 | 2,005 | 1,984 | 1,993 | 1,993 | +6 (+0.30%) | 837,300 |
24 Jan 2007 | JPY | 1,994 | 2,005 | 1,984 | 1,987 | 1,987 | +12 (+0.61%) | 963,000 |
23 Jan 2007 | JPY | 1,982 | 1,990 | 1,970 | 1,975 | 1,975 | -1 (-0.05%) | 1,181,200 |
22 Jan 2007 | JPY | 1,965 | 1,986 | 1,963 | 1,976 | 1,976 | +15 (+0.76%) | 1,400,700 |
19 Jan 2007 | JPY | 1,975 | 1,977 | 1,947 | 1,961 | 1,961 | -8 (-0.41%) | 1,475,300 |
18 Jan 2007 | JPY | 1,955 | 1,976 | 1,947 | 1,969 | 1,969 | +23 (+1.18%) | 1,812,700 |