Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | JPY | 4,220 | 4,250 | 4,210 | 4,240 | 4,240 | +60 (+1.44%) | 707,700 |
29 Aug 2007 | JPY | 4,200 | 4,210 | 4,140 | 4,180 | 4,180 | -10 (-0.24%) | 1,487,800 |
28 Aug 2007 | JPY | 4,190 | 4,210 | 4,170 | 4,190 | 4,190 | +50 (+1.21%) | 1,539,800 |
27 Aug 2007 | JPY | 4,160 | 4,170 | 4,120 | 4,140 | 4,140 | +30 (+0.73%) | 668,700 |
24 Aug 2007 | JPY | 4,170 | 4,170 | 4,090 | 4,110 | 4,110 | -50 (-1.20%) | 842,900 |
23 Aug 2007 | JPY | 4,180 | 4,250 | 4,120 | 4,160 | 4,160 | +30 (+0.73%) | 1,331,600 |
22 Aug 2007 | JPY | 4,050 | 4,130 | 4,010 | 4,130 | 4,130 | 0.0 (0.0%) | 863,000 |
21 Aug 2007 | JPY | 4,030 | 4,200 | 4,010 | 4,130 | 4,130 | +150 (+3.77%) | 1,051,900 |
20 Aug 2007 | JPY | 4,150 | 4,160 | 3,950 | 3,980 | 3,980 | +80 (+2.05%) | 1,120,800 |
17 Aug 2007 | JPY | 4,160 | 4,160 | 3,850 | 3,900 | 3,900 | -320 (-7.58%) | 1,243,100 |
16 Aug 2007 | JPY | 4,230 | 4,270 | 4,080 | 4,220 | 4,220 | -150 (-3.43%) | 1,533,300 |
15 Aug 2007 | JPY | 4,470 | 4,480 | 4,360 | 4,370 | 4,370 | -120 (-2.67%) | 803,200 |
14 Aug 2007 | JPY | 4,460 | 4,510 | 4,440 | 4,490 | 4,490 | -40 (-0.88%) | 989,500 |
13 Aug 2007 | JPY | 4,670 | 4,690 | 4,510 | 4,530 | 4,530 | +40 (+0.89%) | 1,195,300 |
10 Aug 2007 | JPY | 4,430 | 4,490 | 4,290 | 4,490 | 4,490 | -90 (-1.97%) | 2,020,500 |
9 Aug 2007 | JPY | 4,560 | 4,580 | 4,340 | 4,580 | 4,580 | -70 (-1.51%) | 2,783,000 |
8 Aug 2007 | JPY | 4,680 | 4,730 | 4,630 | 4,650 | 4,650 | -70 (-1.48%) | 985,800 |
7 Aug 2007 | JPY | 4,680 | 4,740 | 4,630 | 4,720 | 4,720 | 0.0 (0.0%) | 921,700 |
6 Aug 2007 | JPY | 4,560 | 4,760 | 4,530 | 4,720 | 4,720 | +160 (+3.51%) | 1,369,500 |
3 Aug 2007 | JPY | 4,540 | 4,610 | 4,510 | 4,560 | 4,560 | +20 (+0.44%) | 1,309,800 |
2 Aug 2007 | JPY | 4,650 | 4,660 | 4,500 | 4,540 | 4,540 | -40 (-0.87%) | 1,277,800 |
1 Aug 2007 | JPY | 4,650 | 4,650 | 4,530 | 4,580 | 4,580 | -130 (-2.76%) | 1,753,400 |
31 Jul 2007 | JPY | 4,660 | 4,750 | 4,650 | 4,710 | 4,710 | +120 (+2.61%) | 2,243,600 |
30 Jul 2007 | JPY | 4,440 | 4,590 | 4,370 | 4,590 | 4,590 | +130 (+2.91%) | 2,023,500 |
27 Jul 2007 | JPY | 4,360 | 4,540 | 4,330 | 4,460 | 4,460 | 0.0 (0.0%) | 3,041,000 |
26 Jul 2007 | JPY | 4,390 | 4,600 | 4,360 | 4,460 | 4,460 | +60 (+1.36%) | 2,533,100 |
25 Jul 2007 | JPY | 4,370 | 4,410 | 4,350 | 4,400 | 4,400 | -30 (-0.68%) | 834,100 |
24 Jul 2007 | JPY | 4,420 | 4,450 | 4,340 | 4,430 | 4,430 | -60 (-1.34%) | 1,412,500 |
23 Jul 2007 | JPY | 4,500 | 4,530 | 4,420 | 4,490 | 4,490 | -90 (-1.97%) | 905,500 |
20 Jul 2007 | JPY | 4,550 | 4,610 | 4,520 | 4,580 | 4,580 | +80 (+1.78%) | 502,900 |