Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | JPY | 5,730 | 5,800 | 5,720 | 5,720 | 5,720 | -500 (-8.04%) | 70,610 |
15 Oct 2007 | JPY | 6,600 | 6,750 | 6,210 | 6,220 | 6,220 | -400 (-6.04%) | 50,000 |
12 Oct 2007 | JPY | 6,760 | 6,910 | 6,620 | 6,620 | 6,620 | -140 (-2.07%) | 93,000 |
11 Oct 2007 | JPY | 6,650 | 6,970 | 6,460 | 6,760 | 6,760 | -90 (-1.31%) | 123,000 |
10 Oct 2007 | JPY | 6,890 | 7,080 | 6,620 | 6,850 | 6,850 | +60 (+0.88%) | 147,000 |
9 Oct 2007 | JPY | 6,440 | 6,790 | 6,400 | 6,790 | 6,790 | +500 (+7.95%) | 88,000 |
5 Oct 2007 | JPY | 6,050 | 6,360 | 6,050 | 6,290 | 6,290 | -20 (-0.32%) | 221,710 |
4 Oct 2007 | JPY | 6,310 | 6,310 | 6,260 | 6,310 | 6,310 | +500 (+8.61%) | 169,000 |
3 Oct 2007 | JPY | 5,420 | 5,810 | 5,420 | 5,810 | 5,810 | +500 (+9.42%) | 146,000 |
2 Oct 2007 | JPY | 5,000 | 5,310 | 5,000 | 5,310 | 5,310 | +405 (+8.26%) | 106,000 |
1 Oct 2007 | JPY | 5,240 | 5,300 | 4,820 | 4,905 | 4,905 | -185 (-3.63%) | 169,000 |
28 Sep 2007 | JPY | 5,090 | 5,090 | 4,925 | 5,090 | 5,090 | +405 (+8.64%) | 173,000 |
27 Sep 2007 | JPY | 4,685 | 4,685 | 4,540 | 4,685 | 4,685 | +400 (+9.33%) | 110,000 |
26 Sep 2007 | JPY | 3,805 | 4,300 | 3,760 | 4,285 | 4,285 | +365 (+9.31%) | 104,000 |
25 Sep 2007 | JPY | 3,700 | 3,930 | 3,565 | 3,920 | 3,920 | +185 (+4.95%) | 81,000 |
21 Sep 2007 | JPY | 3,850 | 3,890 | 3,670 | 3,735 | 3,735 | -155 (-3.98%) | 67,000 |
20 Sep 2007 | JPY | 3,860 | 3,915 | 3,845 | 3,890 | 3,890 | +180 (+4.85%) | 125,060 |
19 Sep 2007 | JPY | 3,630 | 3,745 | 3,620 | 3,710 | 3,710 | +70 (+1.92%) | 52,380 |
18 Sep 2007 | JPY | 3,740 | 3,775 | 3,635 | 3,640 | 3,640 | -140 (-3.70%) | 44,000 |
14 Sep 2007 | JPY | 3,600 | 3,805 | 3,540 | 3,780 | 3,780 | +220 (+6.18%) | 114,000 |
13 Sep 2007 | JPY | 3,620 | 3,620 | 3,540 | 3,560 | 3,560 | -355 (-9.07%) | 167,100 |
12 Sep 2007 | JPY | 3,910 | 4,190 | 3,825 | 3,915 | 3,915 | +125 (+3.30%) | 149,000 |
11 Sep 2007 | JPY | 3,775 | 3,825 | 3,775 | 3,790 | 3,790 | -385 (-9.22%) | 249,000 |
10 Sep 2007 | JPY | 4,175 | 4,190 | 4,175 | 4,175 | 4,175 | -400 (-8.74%) | 57,000 |
7 Sep 2007 | JPY | 4,855 | 4,930 | 4,570 | 4,575 | 4,575 | -360 (-7.29%) | 108,000 |
6 Sep 2007 | JPY | 5,080 | 5,080 | 4,670 | 4,935 | 4,935 | -235 (-4.55%) | 76,000 |
5 Sep 2007 | JPY | 5,300 | 5,300 | 5,050 | 5,170 | 5,170 | -80 (-1.52%) | 58,000 |
4 Sep 2007 | JPY | 5,130 | 5,270 | 5,110 | 5,250 | 5,250 | +170 (+3.35%) | 49,000 |
3 Sep 2007 | JPY | 5,030 | 5,180 | 5,010 | 5,080 | 5,080 | +120 (+2.42%) | 35,000 |
31 Aug 2007 | JPY | 4,855 | 5,000 | 4,840 | 4,960 | 4,960 | +35 (+0.71%) | 55,100 |