Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | JPY | 2,296 | 2,390 | 2,211 | 2,390 | 2,390 | -9 (-0.38%) | 217,530 |
16 Jan 2008 | JPY | 2,028 | 2,437 | 2,028 | 2,399 | 2,399 | +71 (+3.05%) | 217,530 |
15 Jan 2008 | JPY | 2,360 | 2,380 | 2,302 | 2,328 | 2,328 | -274 (-10.53%) | 211,650 |
11 Jan 2008 | JPY | 2,602 | 2,603 | 2,602 | 2,602 | 2,602 | -300 (-10.34%) | 152,140 |
10 Jan 2008 | JPY | 3,150 | 3,155 | 2,900 | 2,902 | 2,902 | -263 (-8.31%) | 68,120 |
9 Jan 2008 | JPY | 3,105 | 3,190 | 3,090 | 3,165 | 3,165 | -195 (-5.80%) | 73,740 |
8 Jan 2008 | JPY | 3,445 | 3,445 | 3,360 | 3,360 | 3,360 | +190 (+5.99%) | 31,990 |
7 Jan 2008 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | -125 (-3.79%) | 31,990 |
4 Jan 2008 | JPY | 3,495 | 3,560 | 3,285 | 3,295 | 3,295 | -390 (-10.58%) | 55,580 |
28 Dec 2007 | JPY | 3,725 | 3,780 | 3,670 | 3,685 | 3,685 | -120 (-3.15%) | 32,750 |
27 Dec 2007 | JPY | 3,850 | 3,865 | 3,755 | 3,805 | 3,805 | -40 (-1.04%) | 31,000 |
26 Dec 2007 | JPY | 3,765 | 3,880 | 3,760 | 3,845 | 3,845 | +215 (+5.92%) | 54,790 |
25 Dec 2007 | JPY | 3,700 | 3,705 | 3,630 | 3,630 | 3,630 | -170 (-4.47%) | 31,970 |
21 Dec 2007 | JPY | 3,795 | 3,825 | 3,740 | 3,800 | 3,800 | -50 (-1.30%) | 31,970 |
20 Dec 2007 | JPY | 3,905 | 3,975 | 3,800 | 3,850 | 3,850 | -55 (-1.41%) | 31,970 |
19 Dec 2007 | JPY | 3,990 | 4,030 | 3,855 | 3,905 | 3,905 | +145 (+3.86%) | 17,890 |
18 Dec 2007 | JPY | 3,800 | 3,975 | 3,570 | 3,760 | 3,760 | -80 (-2.08%) | 46,000 |
17 Dec 2007 | JPY | 4,005 | 4,005 | 3,810 | 3,840 | 3,840 | -310 (-7.47%) | 47,010 |
14 Dec 2007 | JPY | 4,055 | 4,200 | 4,025 | 4,150 | 4,150 | +60 (+1.47%) | 36,060 |
13 Dec 2007 | JPY | 4,180 | 4,185 | 4,085 | 4,090 | 4,090 | -200 (-4.66%) | 44,010 |
12 Dec 2007 | JPY | 4,225 | 4,350 | 4,225 | 4,290 | 4,290 | -165 (-3.70%) | 35,600 |
11 Dec 2007 | JPY | 4,330 | 4,485 | 4,300 | 4,455 | 4,455 | +175 (+4.09%) | 54,110 |
10 Dec 2007 | JPY | 4,355 | 4,465 | 4,255 | 4,280 | 4,280 | -75 (-1.72%) | 30,000 |
7 Dec 2007 | JPY | 4,345 | 4,355 | 4,280 | 4,355 | 4,355 | +195 (+4.69%) | 44,940 |
6 Dec 2007 | JPY | 4,150 | 4,165 | 4,100 | 4,160 | 4,160 | -90 (-2.12%) | 44,940 |
5 Dec 2007 | JPY | 4,080 | 4,285 | 4,075 | 4,250 | 4,250 | -135 (-3.08%) | 141,520 |
4 Dec 2007 | JPY | 4,455 | 4,460 | 4,320 | 4,385 | 4,385 | -235 (-5.09%) | 103,460 |
3 Dec 2007 | JPY | 4,700 | 4,705 | 4,540 | 4,620 | 4,620 | -40 (-0.86%) | 63,450 |
30 Nov 2007 | JPY | 4,660.8999 | 4,660.8999 | 4,660 | 4,660 | 4,660 | -285 (-5.76%) | 157,160 |
29 Nov 2007 | JPY | 4,800 | 4,945 | 4,800 | 4,945 | 4,945 | +400 (+8.80%) | 157,160 |