Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | JPY | 3,730 | 3,820 | 3,690 | 3,820 | 3,820 | +160 (+4.37%) | 8,773,200 |
30 Aug 2007 | JPY | 3,750 | 3,750 | 3,650 | 3,660 | 3,660 | -30 (-0.81%) | 6,776,200 |
29 Aug 2007 | JPY | 3,630 | 3,690 | 3,620 | 3,690 | 3,690 | -90 (-2.38%) | 9,703,700 |
28 Aug 2007 | JPY | 3,760 | 3,820 | 3,750 | 3,780 | 3,780 | -10 (-0.26%) | 3,749,400 |
27 Aug 2007 | JPY | 3,800 | 3,810 | 3,770 | 3,790 | 3,790 | +90 (+2.43%) | 6,710,400 |
24 Aug 2007 | JPY | 3,700 | 3,720 | 3,650 | 3,700 | 3,700 | -20 (-0.54%) | 8,277,400 |
23 Aug 2007 | JPY | 3,760 | 3,810 | 3,710 | 3,720 | 3,720 | +90 (+2.48%) | 7,234,100 |
22 Aug 2007 | JPY | 3,660 | 3,670 | 3,600 | 3,630 | 3,630 | -40 (-1.09%) | 6,497,500 |
21 Aug 2007 | JPY | 3,690 | 3,710 | 3,640 | 3,670 | 3,670 | +80 (+2.23%) | 9,027,100 |
20 Aug 2007 | JPY | 3,720 | 3,750 | 3,590 | 3,590 | 3,590 | +120 (+3.46%) | 13,709,900 |
17 Aug 2007 | JPY | 3,600 | 3,600 | 3,430 | 3,470 | 3,470 | -310 (-8.20%) | 16,537,400 |
16 Aug 2007 | JPY | 3,720 | 3,800 | 3,700 | 3,780 | 3,780 | -140 (-3.57%) | 13,085,400 |
15 Aug 2007 | JPY | 3,950 | 3,970 | 3,900 | 3,920 | 3,920 | -110 (-2.73%) | 5,924,700 |
14 Aug 2007 | JPY | 4,020 | 4,050 | 4,000 | 4,030 | 4,030 | +30 (+0.75%) | 3,522,300 |
13 Aug 2007 | JPY | 4,020 | 4,040 | 4,000 | 4,000 | 4,000 | +20 (+0.50%) | 5,640,300 |
10 Aug 2007 | JPY | 3,940 | 3,990 | 3,930 | 3,980 | 3,980 | -140 (-3.40%) | 11,467,900 |
9 Aug 2007 | JPY | 4,130 | 4,170 | 4,110 | 4,120 | 4,120 | -20 (-0.48%) | 9,481,800 |
8 Aug 2007 | JPY | 4,160 | 4,190 | 4,120 | 4,140 | 4,140 | -40 (-0.96%) | 8,119,400 |
7 Aug 2007 | JPY | 4,220 | 4,230 | 4,180 | 4,180 | 4,180 | +10 (+0.24%) | 7,284,000 |
6 Aug 2007 | JPY | 4,140 | 4,230 | 4,130 | 4,170 | 4,170 | -20 (-0.48%) | 8,273,000 |
3 Aug 2007 | JPY | 4,170 | 4,200 | 4,140 | 4,190 | 4,190 | +20 (+0.48%) | 4,732,600 |
2 Aug 2007 | JPY | 4,230 | 4,240 | 4,100 | 4,170 | 4,170 | -70 (-1.65%) | 10,134,100 |
1 Aug 2007 | JPY | 4,340 | 4,360 | 4,220 | 4,240 | 4,240 | -60 (-1.40%) | 6,970,000 |
31 Jul 2007 | JPY | 4,290 | 4,300 | 4,270 | 4,300 | 4,300 | +10 (+0.23%) | 6,229,200 |
30 Jul 2007 | JPY | 4,240 | 4,310 | 4,230 | 4,290 | 4,290 | -20 (-0.46%) | 6,596,800 |
27 Jul 2007 | JPY | 4,310 | 4,330 | 4,260 | 4,310 | 4,310 | -110 (-2.49%) | 8,608,800 |
26 Jul 2007 | JPY | 4,470 | 4,480 | 4,420 | 4,420 | 4,420 | +30 (+0.68%) | 6,713,700 |
25 Jul 2007 | JPY | 4,400 | 4,430 | 4,390 | 4,390 | 4,390 | -110 (-2.44%) | 5,650,400 |
24 Jul 2007 | JPY | 4,490 | 4,500 | 4,480 | 4,500 | 4,500 | +40 (+0.90%) | 4,081,300 |
23 Jul 2007 | JPY | 4,450 | 4,470 | 4,440 | 4,460 | 4,460 | -90 (-1.98%) | 4,933,000 |