Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | JPY | 947 | 969 | 941 | 947 | 947 | -8 (-0.84%) | 350,000 |
22 Aug 2007 | JPY | 951 | 965 | 949 | 955 | 955 | -26 (-2.65%) | 492,500 |
21 Aug 2007 | JPY | 994 | 995 | 973 | 981 | 981 | -12 (-1.21%) | 463,500 |
20 Aug 2007 | JPY | 1,003 | 1,006 | 975 | 993 | 993 | -30 (-2.93%) | 784,000 |
17 Aug 2007 | JPY | 1,016 | 1,036 | 980 | 1,023 | 1,023 | +23 (+2.30%) | 878,000 |
16 Aug 2007 | JPY | 1,000 | 1,036 | 993 | 1,000 | 1,000 | -6 (-0.60%) | 656,000 |
15 Aug 2007 | JPY | 1,011 | 1,015 | 995 | 1,006 | 1,006 | -11 (-1.08%) | 1,045,500 |
14 Aug 2007 | JPY | 1,020 | 1,024 | 1,009 | 1,017 | 1,017 | +2 (+0.20%) | 721,000 |
13 Aug 2007 | JPY | 1,002 | 1,022 | 982 | 1,015 | 1,015 | -22 (-2.12%) | 907,000 |
10 Aug 2007 | JPY | 1,048 | 1,051 | 1,031 | 1,037 | 1,037 | +13 (+1.27%) | 712,500 |
9 Aug 2007 | JPY | 1,070 | 1,079 | 1,023 | 1,024 | 1,024 | +4 (+0.39%) | 688,500 |
8 Aug 2007 | JPY | 1,020 | 1,030 | 1,010 | 1,020 | 1,020 | -4 (-0.39%) | 441,500 |
7 Aug 2007 | JPY | 1,010 | 1,024 | 1,010 | 1,024 | 1,024 | +3 (+0.29%) | 364,500 |
6 Aug 2007 | JPY | 1,020 | 1,045 | 1,010 | 1,021 | 1,021 | -39 (-3.68%) | 454,000 |
3 Aug 2007 | JPY | 1,061 | 1,080 | 1,049 | 1,060 | 1,060 | +19 (+1.83%) | 990,000 |
2 Aug 2007 | JPY | 1,070 | 1,070 | 1,033 | 1,041 | 1,041 | -31 (-2.89%) | 1,382,500 |
1 Aug 2007 | JPY | 1,080 | 1,104 | 1,070 | 1,072 | 1,072 | -20 (-1.83%) | 589,000 |
31 Jul 2007 | JPY | 1,100 | 1,102 | 1,091 | 1,092 | 1,092 | 0.0 (0.0%) | 915,500 |
30 Jul 2007 | JPY | 1,095 | 1,101 | 1,060 | 1,092 | 1,092 | -23 (-2.06%) | 911,500 |
27 Jul 2007 | JPY | 1,120 | 1,125 | 1,090 | 1,115 | 1,115 | -41 (-3.55%) | 1,308,500 |
26 Jul 2007 | JPY | 1,171 | 1,174 | 1,149 | 1,156 | 1,156 | -34 (-2.86%) | 2,005,500 |
25 Jul 2007 | JPY | 1,169 | 1,195 | 1,150 | 1,190 | 1,190 | -31 (-2.54%) | 1,783,500 |
24 Jul 2007 | JPY | 1,215 | 1,228 | 1,180 | 1,221 | 1,221 | -34 (-2.71%) | 1,488,000 |
23 Jul 2007 | JPY | 1,244 | 1,255 | 1,240 | 1,255 | 1,255 | +20 (+1.62%) | 176,000 |
20 Jul 2007 | JPY | 1,220 | 1,238 | 1,220 | 1,235 | 1,235 | +38 (+3.17%) | 124,000 |
19 Jul 2007 | JPY | 1,216 | 1,236 | 1,192 | 1,197 | 1,197 | -83 (-6.48%) | 381,500 |
18 Jul 2007 | JPY | 1,297 | 1,299 | 1,265 | 1,280 | 1,280 | -20 (-1.54%) | 440,500 |
17 Jul 2007 | JPY | 1,298 | 1,300 | 1,295 | 1,300 | 1,300 | 0.0 (0.0%) | 3,112,000 |
13 Jul 2007 | JPY | 1,280 | 1,303 | 1,279 | 1,300 | 1,300 | +28 (+2.20%) | 3,201,000 |
12 Jul 2007 | JPY | 1,269 | 1,283 | 1,263 | 1,272 | 1,272 | +3 (+0.24%) | 1,077,000 |