Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | JPY | 1,934 | 1,934 | 1,852 | 1,852 | 1,852 | -228 (-10.96%) | 18,222,000 |
19 Feb 2008 | JPY | 2,105 | 2,125 | 2,080 | 2,080 | 2,080 | -10 (-0.48%) | 12,655,000 |
18 Feb 2008 | JPY | 2,100 | 2,100 | 2,090 | 2,090 | 2,090 | +15 (+0.72%) | 7,927,000 |
15 Feb 2008 | JPY | 2,090 | 2,105 | 2,045 | 2,075 | 2,075 | -70 (-3.26%) | 12,265,000 |
14 Feb 2008 | JPY | 2,055 | 2,145 | 2,050 | 2,145 | 2,145 | +110 (+5.41%) | 10,585,000 |
13 Feb 2008 | JPY | 2,115 | 2,115 | 2,035 | 2,035 | 2,035 | -80 (-3.78%) | 11,783,000 |
12 Feb 2008 | JPY | 2,220 | 2,220 | 2,115 | 2,115 | 2,115 | -105 (-4.73%) | 11,769,000 |
8 Feb 2008 | JPY | 2,425 | 2,425 | 2,220 | 2,220 | 2,220 | -205 (-8.45%) | 12,851,000 |
7 Feb 2008 | JPY | 2,350 | 2,425 | 2,350 | 2,425 | 2,425 | -15 (-0.61%) | 5,314,000 |
6 Feb 2008 | JPY | 2,620 | 2,620 | 2,440 | 2,440 | 2,440 | -180 (-6.87%) | 5,912,000 |
5 Feb 2008 | JPY | 2,660 | 2,680 | 2,620 | 2,620 | 2,620 | -70 (-2.60%) | 9,951,000 |
4 Feb 2008 | JPY | 2,680 | 2,700 | 2,655 | 2,690 | 2,690 | +60 (+2.28%) | 5,992,000 |
1 Feb 2008 | JPY | 2,575 | 2,675 | 2,575 | 2,630 | 2,630 | +15 (+0.57%) | 8,124,000 |
31 Jan 2008 | JPY | 2,576.5615 | 2,615 | 2,576.5615 | 2,615 | 2,615 | +55 (+2.15%) | 8,763,000 |
30 Jan 2008 | JPY | 2,595 | 2,615 | 2,545 | 2,560 | 2,560 | +35 (+1.39%) | 7,614,000 |
29 Jan 2008 | JPY | 2,380 | 2,525 | 2,380 | 2,525 | 2,525 | +145 (+6.09%) | 7,705,000 |
28 Jan 2008 | JPY | 2,479 | 2,479 | 2,380 | 2,380 | 2,380 | -125 (-4.99%) | 5,667,000 |
25 Jan 2008 | JPY | 2,455 | 2,540 | 2,445 | 2,505 | 2,505 | +80 (+3.30%) | 7,497,000 |
24 Jan 2008 | JPY | 2,370 | 2,450 | 2,335 | 2,425 | 2,425 | +175 (+7.78%) | 9,194,000 |
23 Jan 2008 | JPY | 2,310 | 2,310 | 2,250 | 2,250 | 2,250 | +120 (+5.63%) | 11,001,000 |
22 Jan 2008 | JPY | 2,205 | 2,235 | 2,125 | 2,130 | 2,130 | -225 (-9.55%) | 9,712,000 |
21 Jan 2008 | JPY | 2,335 | 2,400 | 2,320 | 2,355 | 2,355 | -70 (-2.89%) | 10,412,000 |
18 Jan 2008 | JPY | 2,315 | 2,425 | 2,300 | 2,425 | 2,425 | +180 (+8.02%) | 14,455,000 |
17 Jan 2008 | JPY | 2,240 | 2,275 | 2,240 | 2,245 | 2,245 | +90 (+4.18%) | 12,949,000 |
16 Jan 2008 | JPY | 2,200 | 2,245 | 2,135 | 2,155 | 2,155 | -85 (-3.79%) | 11,303,000 |
15 Jan 2008 | JPY | 2,300 | 2,300 | 2,240 | 2,240 | 2,240 | -60 (-2.61%) | 13,838,000 |
11 Jan 2008 | JPY | 2,481 | 2,481 | 2,300 | 2,300 | 2,300 | -180 (-7.26%) | 16,038,000 |
10 Jan 2008 | JPY | 2,620 | 2,620 | 2,480 | 2,480 | 2,480 | -140 (-5.34%) | 6,416,000 |
9 Jan 2008 | JPY | 2,525 | 2,620 | 2,525 | 2,620 | 2,620 | +95 (+3.76%) | 4,962,000 |
8 Jan 2008 | JPY | 2,500 | 2,525 | 2,480 | 2,525 | 2,525 | +40 (+1.61%) | 6,230,000 |