Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | JPY | 3,004 | 3,046 | 2,982 | 3,046 | 3,046 | +20 (+0.66%) | 967,500 |
4 Oct 2007 | JPY | 2,974 | 3,076 | 2,966 | 3,026 | 3,026 | -68 (-2.20%) | 1,290,500 |
3 Oct 2007 | JPY | 2,972 | 3,114 | 2,958 | 3,094 | 3,094 | +124 (+4.18%) | 1,140,500 |
2 Oct 2007 | JPY | 2,968 | 2,984 | 2,936 | 2,970 | 2,970 | +82 (+2.84%) | 890,500 |
1 Oct 2007 | JPY | 2,950 | 3,000 | 2,820 | 2,888 | 2,888 | -42 (-1.43%) | 1,406,500 |
28 Sep 2007 | JPY | 2,990 | 3,008 | 2,904 | 2,930 | 2,930 | -58 (-1.94%) | 1,433,500 |
27 Sep 2007 | JPY | 2,844 | 3,002 | 2,842 | 2,988 | 2,988 | +282 (+10.42%) | 3,126,500 |
26 Sep 2007 | JPY | 2,670 | 2,766 | 2,648 | 2,706 | 2,706 | +34 (+1.27%) | 910,500 |
25 Sep 2007 | JPY | 2,568 | 2,698 | 2,544 | 2,672 | 2,672 | +162 (+6.45%) | 1,175,000 |
21 Sep 2007 | JPY | 2,530 | 2,594 | 2,506 | 2,510 | 2,510 | -74 (-2.86%) | 781,000 |
20 Sep 2007 | JPY | 2,602 | 2,606 | 2,574 | 2,584 | 2,584 | +26 (+1.02%) | 1,976,500 |
19 Sep 2007 | JPY | 2,520 | 2,564 | 2,516 | 2,558 | 2,558 | +144 (+5.97%) | 1,616,000 |
18 Sep 2007 | JPY | 2,484 | 2,500 | 2,388 | 2,414 | 2,414 | -134 (-5.26%) | 1,321,000 |
14 Sep 2007 | JPY | 2,552 | 2,554 | 2,474 | 2,548 | 2,548 | -18 (-0.70%) | 1,495,500 |
13 Sep 2007 | JPY | 2,650 | 2,650 | 2,560 | 2,566 | 2,566 | -42 (-1.61%) | 1,320,000 |
12 Sep 2007 | JPY | 2,586 | 2,666 | 2,574 | 2,608 | 2,608 | +72 (+2.84%) | 1,877,500 |
11 Sep 2007 | JPY | 2,480 | 2,564 | 2,426 | 2,536 | 2,536 | +96 (+3.93%) | 1,846,000 |
10 Sep 2007 | JPY | 2,486 | 2,490 | 2,404 | 2,440 | 2,440 | -160 (-6.15%) | 3,134,500 |
7 Sep 2007 | JPY | 2,688 | 2,724 | 2,574 | 2,600 | 2,600 | -128 (-4.69%) | 2,271,500 |
6 Sep 2007 | JPY | 2,790 | 2,800 | 2,676 | 2,728 | 2,728 | -142 (-4.95%) | 3,154,500 |
5 Sep 2007 | JPY | 3,000 | 3,000 | 2,868 | 2,870 | 2,870 | -122 (-4.08%) | 982,000 |
4 Sep 2007 | JPY | 3,024 | 3,058 | 2,978 | 2,992 | 2,992 | -30 (-0.99%) | 602,500 |
3 Sep 2007 | JPY | 3,054 | 3,082 | 2,992 | 3,022 | 3,022 | -40 (-1.31%) | 1,175,500 |
31 Aug 2007 | JPY | 3,000 | 3,062 | 2,998 | 3,062 | 3,062 | +94 (+3.17%) | 718,000 |
30 Aug 2007 | JPY | 2,960 | 2,968 | 2,930 | 2,968 | 2,968 | +42 (+1.44%) | 607,500 |
29 Aug 2007 | JPY | 2,894 | 2,926 | 2,886 | 2,926 | 2,926 | -102 (-3.37%) | 1,064,000 |
28 Aug 2007 | JPY | 2,956 | 3,048 | 2,956 | 3,028 | 3,028 | +12 (+0.40%) | 536,000 |
27 Aug 2007 | JPY | 3,058 | 3,058 | 3,004 | 3,016 | 3,016 | +22 (+0.73%) | 830,500 |
24 Aug 2007 | JPY | 2,960 | 3,040 | 2,940 | 2,994 | 2,994 | +20 (+0.67%) | 1,294,500 |
23 Aug 2007 | JPY | 2,884 | 2,980 | 2,884 | 2,974 | 2,974 | +166 (+5.91%) | 1,879,000 |