Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | JPY | 3,558.165 | 3,558.165 | 3,530 | 3,530 | 3,530 | -50 (-1.40%) | 90,000 |
16 Oct 2007 | JPY | 3,610 | 3,610 | 3,580 | 3,580 | 3,580 | -50 (-1.38%) | 90,000 |
15 Oct 2007 | JPY | 3,610 | 3,670 | 3,590 | 3,630 | 3,630 | +60 (+1.68%) | 90,000 |
12 Oct 2007 | JPY | 3,615 | 3,615 | 3,570 | 3,570 | 3,570 | +10 (+0.28%) | 118,300 |
11 Oct 2007 | JPY | 3,550 | 3,590 | 3,450 | 3,560 | 3,560 | +30 (+0.85%) | 118,300 |
10 Oct 2007 | JPY | 3,590 | 3,620 | 3,480 | 3,530 | 3,530 | -10 (-0.28%) | 136,700 |
9 Oct 2007 | JPY | 3,450 | 3,570 | 3,450 | 3,540 | 3,540 | +120 (+3.51%) | 115,500 |
5 Oct 2007 | JPY | 3,390 | 3,460 | 3,370 | 3,420 | 3,420 | +100 (+3.01%) | 113,000 |
4 Oct 2007 | JPY | 3,310 | 3,360 | 3,240 | 3,320 | 3,320 | +10 (+0.30%) | 86,600 |
3 Oct 2007 | JPY | 3,190 | 3,310 | 3,160 | 3,310 | 3,310 | +140 (+4.42%) | 60,600 |
2 Oct 2007 | JPY | 3,120 | 3,200 | 3,120 | 3,170 | 3,170 | +70 (+2.26%) | 73,600 |
1 Oct 2007 | JPY | 3,080 | 3,120 | 3,030 | 3,100 | 3,100 | +60 (+1.97%) | 83,600 |
28 Sep 2007 | JPY | 2,965 | 3,070 | 2,945 | 3,040 | 3,040 | +115 (+3.93%) | 127,500 |
27 Sep 2007 | JPY | 2,765 | 2,960 | 2,720 | 2,925 | 2,925 | +250 (+9.35%) | 214,300 |
26 Sep 2007 | JPY | 2,560 | 2,730 | 2,545 | 2,675 | 2,675 | +170 (+6.79%) | 164,700 |
25 Sep 2007 | JPY | 2,495 | 2,560 | 2,450 | 2,505 | 2,505 | +5 (+0.20%) | 120,000 |
21 Sep 2007 | JPY | 2,635 | 2,665 | 2,465 | 2,500 | 2,500 | -175 (-6.54%) | 136,700 |
20 Sep 2007 | JPY | 2,740 | 2,740 | 2,650 | 2,675 | 2,675 | -200 (-6.96%) | 118,000 |
19 Sep 2007 | JPY | 2,875 | 2,890 | 2,850 | 2,875 | 2,875 | +40 (+1.41%) | 51,600 |
18 Sep 2007 | JPY | 2,925 | 2,925 | 2,810 | 2,835 | 2,835 | -95 (-3.24%) | 60,700 |
14 Sep 2007 | JPY | 2,895 | 2,960 | 2,890 | 2,930 | 2,930 | +5 (+0.17%) | 87,900 |
13 Sep 2007 | JPY | 2,950 | 2,950 | 2,925 | 2,925 | 2,925 | -30 (-1.02%) | 27,700 |
12 Sep 2007 | JPY | 2,995 | 3,010 | 2,935 | 2,955 | 2,955 | -40 (-1.34%) | 74,500 |
11 Sep 2007 | JPY | 2,960 | 3,020 | 2,905 | 2,995 | 2,995 | -15 (-0.50%) | 76,700 |
10 Sep 2007 | JPY | 3,060 | 3,070 | 2,990 | 3,010 | 3,010 | -110 (-3.53%) | 76,300 |
7 Sep 2007 | JPY | 3,150 | 3,180 | 3,090 | 3,120 | 3,120 | -30 (-0.95%) | 67,100 |
6 Sep 2007 | JPY | 3,140 | 3,180 | 3,120 | 3,150 | 3,150 | -30 (-0.94%) | 68,000 |
5 Sep 2007 | JPY | 3,240 | 3,250 | 3,180 | 3,180 | 3,180 | -90 (-2.75%) | 62,800 |
4 Sep 2007 | JPY | 3,270 | 3,280 | 3,220 | 3,270 | 3,270 | +20 (+0.62%) | 22,000 |
3 Sep 2007 | JPY | 3,310 | 3,310 | 3,230 | 3,250 | 3,250 | -50 (-1.52%) | 38,000 |