Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2007 | JPY | 3,670 | 3,770 | 3,630 | 3,710 | 3,710 | +20 (+0.54%) | 6,650,000 |
20 Aug 2007 | JPY | 3,560 | 3,710 | 3,550 | 3,690 | 3,690 | +240 (+6.96%) | 7,469,000 |
17 Aug 2007 | JPY | 3,640 | 3,720 | 3,380 | 3,450 | 3,450 | -220 (-5.99%) | 6,742,000 |
16 Aug 2007 | JPY | 3,670 | 3,730 | 3,580 | 3,670 | 3,670 | -90 (-2.39%) | 6,265,000 |
15 Aug 2007 | JPY | 3,790 | 3,790 | 3,740 | 3,760 | 3,760 | -80 (-2.08%) | 4,123,000 |
14 Aug 2007 | JPY | 3,870 | 3,870 | 3,810 | 3,840 | 3,840 | -40 (-1.03%) | 2,558,000 |
13 Aug 2007 | JPY | 3,830 | 3,900 | 3,820 | 3,880 | 3,880 | -50 (-1.27%) | 4,638,000 |
10 Aug 2007 | JPY | 4,010 | 4,050 | 3,920 | 3,930 | 3,930 | -150 (-3.68%) | 8,095,000 |
9 Aug 2007 | JPY | 4,090 | 4,110 | 4,030 | 4,080 | 4,080 | +150 (+3.82%) | 7,056,000 |
8 Aug 2007 | JPY | 3,870 | 3,970 | 3,870 | 3,930 | 3,930 | +80 (+2.08%) | 4,566,000 |
7 Aug 2007 | JPY | 3,830 | 3,880 | 3,820 | 3,850 | 3,850 | -30 (-0.77%) | 4,261,000 |
6 Aug 2007 | JPY | 3,740 | 3,920 | 3,720 | 3,880 | 3,880 | +120 (+3.19%) | 7,765,000 |
3 Aug 2007 | JPY | 3,740 | 3,830 | 3,710 | 3,760 | 3,760 | +170 (+4.74%) | 11,524,000 |
2 Aug 2007 | JPY | 3,470 | 3,610 | 3,420 | 3,590 | 3,590 | +130 (+3.76%) | 9,322,000 |
1 Aug 2007 | JPY | 3,610 | 3,620 | 3,450 | 3,460 | 3,460 | -110 (-3.08%) | 9,539,000 |
31 Jul 2007 | JPY | 3,550 | 3,630 | 3,540 | 3,570 | 3,570 | +100 (+2.88%) | 10,659,000 |
30 Jul 2007 | JPY | 3,460 | 3,480 | 3,410 | 3,470 | 3,470 | -40 (-1.14%) | 7,185,000 |
27 Jul 2007 | JPY | 3,560 | 3,570 | 3,490 | 3,510 | 3,510 | -90 (-2.50%) | 4,383,000 |
26 Jul 2007 | JPY | 3,630 | 3,640 | 3,570 | 3,600 | 3,600 | -60 (-1.64%) | 3,543,000 |
25 Jul 2007 | JPY | 3,630 | 3,690 | 3,580 | 3,660 | 3,660 | -60 (-1.61%) | 5,788,000 |
24 Jul 2007 | JPY | 3,690 | 3,720 | 3,690 | 3,720 | 3,720 | -40 (-1.06%) | 5,313,000 |
23 Jul 2007 | JPY | 3,730 | 3,830 | 3,720 | 3,760 | 3,760 | +10 (+0.27%) | 4,465,000 |
20 Jul 2007 | JPY | 3,870 | 3,870 | 3,710 | 3,750 | 3,750 | -110 (-2.85%) | 5,299,000 |
19 Jul 2007 | JPY | 3,890 | 3,910 | 3,860 | 3,860 | 3,860 | -50 (-1.28%) | 2,902,000 |
18 Jul 2007 | JPY | 3,920 | 3,950 | 3,890 | 3,910 | 3,910 | +20 (+0.51%) | 4,205,000 |
17 Jul 2007 | JPY | 3,880 | 3,900 | 3,870 | 3,890 | 3,890 | -60 (-1.52%) | 3,241,000 |
13 Jul 2007 | JPY | 3,990 | 3,990 | 3,950 | 3,950 | 3,950 | +60 (+1.54%) | 4,426,000 |
12 Jul 2007 | JPY | 3,850 | 3,940 | 3,830 | 3,890 | 3,890 | +30 (+0.78%) | 3,084,000 |
11 Jul 2007 | JPY | 3,900 | 3,910 | 3,860 | 3,860 | 3,860 | -90 (-2.28%) | 3,517,000 |
10 Jul 2007 | JPY | 3,970 | 3,970 | 3,930 | 3,950 | 3,950 | -40 (-1.00%) | 2,184,000 |