Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2007 | JPY | 4,710 | 4,750 | 4,660 | 4,680 | 4,680 | +40 (+0.86%) | 1,807,400 |
1 Oct 2007 | JPY | 4,620 | 4,740 | 4,610 | 4,640 | 4,640 | +20 (+0.43%) | 1,846,400 |
28 Sep 2007 | JPY | 4,690 | 4,700 | 4,520 | 4,620 | 4,620 | -80 (-1.70%) | 3,342,600 |
27 Sep 2007 | JPY | 4,540 | 4,790 | 4,510 | 4,700 | 4,700 | +200 (+4.44%) | 3,589,500 |
26 Sep 2007 | JPY | 4,410 | 4,540 | 4,400 | 4,500 | 4,500 | +90 (+2.04%) | 1,759,200 |
25 Sep 2007 | JPY | 4,440 | 4,440 | 4,330 | 4,410 | 4,410 | +40 (+0.92%) | 2,591,900 |
21 Sep 2007 | JPY | 4,390 | 4,450 | 4,350 | 4,370 | 4,370 | +80 (+1.86%) | 2,950,800 |
20 Sep 2007 | JPY | 4,240 | 4,330 | 4,240 | 4,290 | 4,290 | +60 (+1.42%) | 2,079,000 |
19 Sep 2007 | JPY | 4,230 | 4,280 | 4,210 | 4,230 | 4,230 | +80 (+1.93%) | 3,133,600 |
18 Sep 2007 | JPY | 4,270 | 4,280 | 4,120 | 4,150 | 4,150 | -170 (-3.94%) | 2,475,400 |
14 Sep 2007 | JPY | 4,210 | 4,400 | 4,170 | 4,320 | 4,320 | +110 (+2.61%) | 4,353,000 |
13 Sep 2007 | JPY | 4,250 | 4,270 | 4,210 | 4,210 | 4,210 | 0.0 (0.0%) | 1,214,000 |
12 Sep 2007 | JPY | 4,310 | 4,330 | 4,160 | 4,210 | 4,210 | -50 (-1.17%) | 1,806,000 |
11 Sep 2007 | JPY | 4,230 | 4,330 | 4,170 | 4,260 | 4,260 | +40 (+0.95%) | 2,049,900 |
10 Sep 2007 | JPY | 4,180 | 4,230 | 4,120 | 4,220 | 4,220 | -40 (-0.94%) | 2,049,100 |
7 Sep 2007 | JPY | 4,230 | 4,290 | 4,180 | 4,260 | 4,260 | +20 (+0.47%) | 1,713,000 |
6 Sep 2007 | JPY | 4,210 | 4,240 | 4,080 | 4,240 | 4,240 | -10 (-0.24%) | 3,223,300 |
5 Sep 2007 | JPY | 4,370 | 4,370 | 4,220 | 4,250 | 4,250 | -110 (-2.52%) | 2,038,600 |
4 Sep 2007 | JPY | 4,370 | 4,410 | 4,320 | 4,360 | 4,360 | -60 (-1.36%) | 1,728,200 |
3 Sep 2007 | JPY | 4,480 | 4,540 | 4,410 | 4,420 | 4,420 | -60 (-1.34%) | 1,513,100 |
31 Aug 2007 | JPY | 4,400 | 4,480 | 4,320 | 4,480 | 4,480 | +90 (+2.05%) | 3,391,500 |
30 Aug 2007 | JPY | 4,360 | 4,390 | 4,330 | 4,390 | 4,390 | 0.0 (0.0%) | 1,996,200 |
29 Aug 2007 | JPY | 4,320 | 4,390 | 4,300 | 4,390 | 4,390 | -10 (-0.23%) | 2,020,200 |
28 Aug 2007 | JPY | 4,330 | 4,440 | 4,320 | 4,400 | 4,400 | +80 (+1.85%) | 1,984,100 |
27 Aug 2007 | JPY | 4,420 | 4,420 | 4,300 | 4,320 | 4,320 | +10 (+0.23%) | 1,559,000 |
24 Aug 2007 | JPY | 4,290 | 4,340 | 4,260 | 4,310 | 4,310 | +20 (+0.47%) | 1,771,300 |
23 Aug 2007 | JPY | 4,360 | 4,410 | 4,250 | 4,290 | 4,290 | +80 (+1.90%) | 2,933,100 |
22 Aug 2007 | JPY | 4,180 | 4,220 | 4,130 | 4,210 | 4,210 | -100 (-2.32%) | 2,553,500 |
21 Aug 2007 | JPY | 4,310 | 4,420 | 4,220 | 4,310 | 4,310 | +40 (+0.94%) | 2,871,600 |
20 Aug 2007 | JPY | 4,300 | 4,390 | 4,260 | 4,270 | 4,270 | +100 (+2.40%) | 2,583,100 |