Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | JPY | 2,313.3333 | 2,336.6668 | 2,276.6668 | 2,313.3333 | 2,313.3333 | +3.333 (+0.14%) | 1,386,000 |
23 Aug 2007 | JPY | 2,343.3333 | 2,343.3333 | 2,300 | 2,310 | 2,310 | -13.333 (-0.57%) | 1,731,300 |
22 Aug 2007 | JPY | 2,346.6668 | 2,346.6668 | 2,300 | 2,323.3333 | 2,323.3333 | -20 (-0.85%) | 1,444,500 |
21 Aug 2007 | JPY | 2,360 | 2,390 | 2,316.6668 | 2,343.3333 | 2,343.3333 | -20 (-0.85%) | 2,173,800 |
20 Aug 2007 | JPY | 2,283.3333 | 2,403.3333 | 2,250 | 2,363.3333 | 2,363.3333 | +50 (+2.16%) | 3,002,100 |
17 Aug 2007 | JPY | 2,343.3333 | 2,420 | 2,303.3333 | 2,313.3333 | 2,313.3333 | +40 (+1.76%) | 4,445,700 |
16 Aug 2007 | JPY | 2,266.6668 | 2,296.6668 | 2,233.3333 | 2,273.3333 | 2,273.3333 | -6.667 (-0.29%) | 3,023,100 |
15 Aug 2007 | JPY | 2,270 | 2,283.3333 | 2,260 | 2,280 | 2,280 | -53.333 (-2.29%) | 2,588,400 |
14 Aug 2007 | JPY | 2,403.3333 | 2,403.3333 | 2,266.6668 | 2,333.3333 | 2,333.3333 | -36.667 (-1.55%) | 2,546,700 |
13 Aug 2007 | JPY | 2,380 | 2,393.3333 | 2,363.3333 | 2,370 | 2,370 | -126.667 (-5.07%) | 4,143,900 |
10 Aug 2007 | JPY | 2,446.6668 | 2,496.6668 | 2,446.6668 | 2,496.6668 | 2,496.6668 | +100 (+4.17%) | 8,307,600 |
9 Aug 2007 | JPY | 2,413.3333 | 2,440 | 2,366.6668 | 2,396.6668 | 2,396.6668 | +226.667 (+10.45%) | 7,097,400 |
8 Aug 2007 | JPY | 2,163.3333 | 2,206.6668 | 2,140 | 2,170 | 2,170 | +26.667 (+1.24%) | 2,503,800 |
7 Aug 2007 | JPY | 2,126.6668 | 2,143.3333 | 2,120 | 2,143.3333 | 2,143.3333 | -40 (-1.83%) | 2,799,000 |
6 Aug 2007 | JPY | 2,206.6668 | 2,233.3333 | 2,173.3333 | 2,183.3333 | 2,183.3333 | -56.667 (-2.53%) | 2,864,100 |
3 Aug 2007 | JPY | 2,253.3333 | 2,253.3333 | 2,200 | 2,240 | 2,240 | -33.333 (-1.47%) | 4,005,000 |
2 Aug 2007 | JPY | 2,183.3333 | 2,283.3333 | 2,176.6668 | 2,273.3333 | 2,273.3333 | +103.333 (+4.76%) | 4,073,100 |
1 Aug 2007 | JPY | 2,223.3333 | 2,246.6668 | 2,166.6668 | 2,170 | 2,170 | -80 (-3.56%) | 2,626,500 |
31 Jul 2007 | JPY | 2,246.6668 | 2,266.6668 | 2,243.3333 | 2,250 | 2,250 | -23.333 (-1.03%) | 1,879,500 |
30 Jul 2007 | JPY | 2,290 | 2,300 | 2,256.6668 | 2,273.3333 | 2,273.3333 | -50 (-2.15%) | 2,390,700 |
27 Jul 2007 | JPY | 2,346.6668 | 2,390 | 2,303.3333 | 2,323.3333 | 2,323.3333 | -66.667 (-2.79%) | 2,944,200 |
26 Jul 2007 | JPY | 2,363.3333 | 2,403.3333 | 2,363.3333 | 2,390 | 2,390 | -13.333 (-0.55%) | 1,752,600 |
25 Jul 2007 | JPY | 2,410 | 2,446.6668 | 2,396.6668 | 2,403.3333 | 2,403.3333 | -10 (-0.41%) | 2,803,800 |
24 Jul 2007 | JPY | 2,340 | 2,426.6668 | 2,340 | 2,413.3333 | 2,413.3333 | +33.333 (+1.40%) | 3,432,300 |
23 Jul 2007 | JPY | 2,406.6668 | 2,426.6668 | 2,373.3333 | 2,380 | 2,380 | -90 (-3.64%) | 1,821,000 |
20 Jul 2007 | JPY | 2,480 | 2,483.3333 | 2,460 | 2,470 | 2,470 | +10 (+0.41%) | 1,522,800 |
19 Jul 2007 | JPY | 2,486.6668 | 2,490 | 2,460 | 2,460 | 2,460 | +33.333 (+1.37%) | 2,053,500 |
18 Jul 2007 | JPY | 2,430 | 2,440 | 2,416.6668 | 2,426.6668 | 2,426.6668 | -110 (-4.34%) | 3,785,400 |
17 Jul 2007 | JPY | 2,543.3333 | 2,556.6668 | 2,530 | 2,536.6668 | 2,536.6668 | -130 (-4.87%) | 5,108,700 |
13 Jul 2007 | JPY | 2,673.3333 | 2,703.3333 | 2,610 | 2,666.6668 | 2,666.6668 | -73.333 (-2.68%) | 6,869,400 |