Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | JPY | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | -60 (-1.57%) | 2,317,900 |
27 Dec 2007 | JPY | 3,776 | 3,820 | 3,776 | 3,820 | 3,820 | +50 (+1.33%) | 1,990,300 |
26 Dec 2007 | JPY | 3,720 | 3,770 | 3,720 | 3,770 | 3,770 | +50 (+1.34%) | 1,397,600 |
25 Dec 2007 | JPY | 3,719 | 3,720 | 3,719 | 3,720 | 3,720 | +50 (+1.36%) | 1,666,800 |
21 Dec 2007 | JPY | 3,661 | 3,670 | 3,661 | 3,670 | 3,670 | +10 (+0.27%) | 2,927,000 |
20 Dec 2007 | JPY | 3,540 | 3,660 | 3,540 | 3,660 | 3,660 | +120 (+3.39%) | 2,899,400 |
19 Dec 2007 | JPY | 3,590 | 3,590 | 3,540 | 3,540 | 3,540 | -10 (-0.28%) | 2,844,900 |
18 Dec 2007 | JPY | 3,530 | 3,580 | 3,480 | 3,550 | 3,550 | -80 (-2.20%) | 3,857,000 |
17 Dec 2007 | JPY | 3,580 | 3,630 | 3,580 | 3,630 | 3,630 | +40 (+1.11%) | 5,790,000 |
14 Dec 2007 | JPY | 3,764 | 3,764 | 3,590 | 3,590 | 3,590 | -170 (-4.52%) | 7,277,500 |
13 Dec 2007 | JPY | 3,800 | 3,810 | 3,760 | 3,760 | 3,760 | -140 (-3.59%) | 4,383,100 |
12 Dec 2007 | JPY | 3,875 | 3,900 | 3,870 | 3,900 | 3,900 | -80 (-2.01%) | 3,715,600 |
11 Dec 2007 | JPY | 4,010 | 4,020 | 3,980 | 3,980 | 3,980 | -120 (-2.93%) | 3,314,100 |
10 Dec 2007 | JPY | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | +10 (+0.24%) | 2,356,700 |
7 Dec 2007 | JPY | 4,106 | 4,106 | 4,070 | 4,090 | 4,090 | -40 (-0.97%) | 3,297,000 |
6 Dec 2007 | JPY | 3,996.5664 | 4,130 | 3,996.5664 | 4,130 | 4,130 | +120 (+2.99%) | 3,210,100 |
5 Dec 2007 | JPY | 3,850 | 4,010 | 3,850 | 4,010 | 4,010 | +160 (+4.16%) | 3,968,500 |
4 Dec 2007 | JPY | 3,890 | 3,890 | 3,850 | 3,850 | 3,850 | -40 (-1.03%) | 2,806,900 |
3 Dec 2007 | JPY | 3,907.3106 | 3,907.3106 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 3,077,900 |
30 Nov 2007 | JPY | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 4,256,600 |
29 Nov 2007 | JPY | 3,850 | 3,890 | 3,850 | 3,890 | 3,890 | +40 (+1.04%) | 2,537,300 |
28 Nov 2007 | JPY | 3,860 | 3,880 | 3,820 | 3,850 | 3,850 | +60 (+1.58%) | 3,815,600 |
27 Nov 2007 | JPY | 3,800 | 3,800 | 3,790 | 3,790 | 3,790 | -10 (-0.26%) | 4,973,200 |
26 Nov 2007 | JPY | 3,850 | 3,920 | 3,770 | 3,800 | 3,800 | -40 (-1.04%) | 4,089,800 |
22 Nov 2007 | JPY | 4,030 | 4,030 | 3,840 | 3,840 | 3,840 | -190 (-4.71%) | 5,503,300 |
21 Nov 2007 | JPY | 4,155 | 4,155 | 4,030 | 4,030 | 4,030 | -140 (-3.36%) | 4,342,600 |
20 Nov 2007 | JPY | 4,086 | 4,170 | 4,086 | 4,170 | 4,170 | 0.0 (0.0%) | 3,214,000 |
19 Nov 2007 | JPY | 4,140 | 4,170 | 4,140 | 4,170 | 4,170 | +30 (+0.72%) | 2,174,100 |
16 Nov 2007 | JPY | 4,170 | 4,170 | 4,140 | 4,140 | 4,140 | -30 (-0.72%) | 1,540,700 |
15 Nov 2007 | JPY | 4,250 | 4,250 | 4,170 | 4,170 | 4,170 | +30 (+0.72%) | 2,130,300 |