| Historical values of 6758.JP |
| No. | Date | Open | High | Low | Close | Volume | | 2805 | 2 Sep 2010 | 2429.00 | 2444.00 | 2385.00 | 2427.00 | 7,990,900 | | 2804 | 1 Sep 2010 | 2353.00 | 2384.00 | 2338.00 | 2375.00 | 6,287,800 | | 2803 | 31 Aug 2010 | 2408.00 | 2416.00 | 2353.00 | 2368.00 | 7,708,100 | | 2802 | 30 Aug 2010 | 2499.00 | 2510.00 | 2441.00 | 2458.00 | 6,969,900 | | 2801 | 27 Aug 2010 | 2360.00 | 2454.00 | 2357.00 | 2439.00 | 9,552,300 | | 2800 | 26 Aug 2010 | 2414.00 | 2423.00 | 2354.00 | 2376.00 | 7,733,900 | | 2799 | 25 Aug 2010 | 2372.00 | 2420.00 | 2357.00 | 2386.00 | 9,426,300 | | 2798 | 24 Aug 2010 | 2449.00 | 2452.00 | 2402.00 | 2406.00 | 9,572,000 | | 2797 | 23 Aug 2010 | 2533.00 | 2533.00 | 2480.00 | 2499.00 | 5,154,900 | | 2796 | 20 Aug 2010 | 2552.00 | 2573.00 | 2535.00 | 2538.00 | 4,780,900 | | 2795 | 19 Aug 2010 | 2556.00 | 2606.00 | 2555.00 | 2602.00 | 6,932,700 | | 2794 | 18 Aug 2010 | 2575.00 | 2580.00 | 2544.00 | 2559.00 | 5,420,900 | | 2793 | 17 Aug 2010 | 2518.00 | 2544.00 | 2515.00 | 2542.00 | 5,705,800 | | 2792 | 16 Aug 2010 | 2552.00 | 2555.00 | 2516.00 | 2535.00 | 6,193,500 | | 2791 | 13 Aug 2010 | 2560.00 | 2614.00 | 2533.00 | 2613.00 | 7,070,600 | | 2790 | 12 Aug 2010 | 2529.00 | 2564.00 | 2512.00 | 2564.00 | 8,039,300 | | 2789 | 11 Aug 2010 | 2635.00 | 2647.00 | 2601.00 | 2606.00 | 6,213,500 | | 2788 | 10 Aug 2010 | 2719.00 | 2724.00 | 2675.00 | 2681.00 | 4,180,900 | | 2787 | 9 Aug 2010 | 2680.00 | 2712.00 | 2678.00 | 2700.00 | 3,743,200 | | 2786 | 6 Aug 2010 | 2672.00 | 2753.00 | 2668.00 | 2728.00 | 7,338,700 | | 2785 | 5 Aug 2010 | 2713.00 | 2715.00 | 2650.00 | 2715.00 | 8,113,100 | | 2784 | 4 Aug 2010 | 2721.00 | 2721.00 | 2645.00 | 2647.00 | 6,900,200 | | 2783 | 3 Aug 2010 | 2797.00 | 2803.00 | 2702.00 | 2729.00 | 9,531,000 | | 2782 | 2 Aug 2010 | 2720.00 | 2788.00 | 2720.00 | 2762.00 | 9,960,800 | | 2781 | 30 Jul 2010 | 2733.00 | 2745.00 | 2675.00 | 2705.00 | 17,670,900 | | 2780 | 29 Jul 2010 | 2582.00 | 2627.00 | 2577.00 | 2611.00 | 4,550,600 | | 2779 | 28 Jul 2010 | 2603.00 | 2623.00 | 2591.00 | 2608.00 | 7,820,300 | | 2778 | 27 Jul 2010 | 2513.00 | 2554.00 | 2492.00 | 2539.00 | 6,561,700 | | 2777 | 26 Jul 2010 | 2548.00 | 2555.00 | 2508.00 | 2512.00 | 7,649,400 | | 2776 | 23 Jul 2010 | 2455.00 | 2515.00 | 2448.00 | 2513.00 | 11,603,400 | | 2775 | 22 Jul 2010 | 2311.00 | 2404.00 | 2311.00 | 2398.00 | 10,000,600 | | 2774 | 21 Jul 2010 | 2375.00 | 2383.00 | 2326.00 | 2347.00 | 5,797,400 | | 2773 | 20 Jul 2010 | 2360.00 | 2366.00 | 2328.00 | 2336.00 | 7,829,400 | | 2772 | 16 Jul 2010 | 2500.00 | 2517.00 | 2392.00 | 2404.00 | 12,029,400 | | 2771 | 15 Jul 2010 | 2561.00 | 2565.00 | 2512.00 | 2530.00 | 5,731,100 | | 2770 | 14 Jul 2010 | 2620.00 | 2625.00 | 2574.00 | 2592.00 | 5,576,500 | | 2769 | 13 Jul 2010 | 2533.00 | 2555.00 | 2522.00 | 2546.00 | 7,103,100 | | 2768 | 12 Jul 2010 | 2495.00 | 2564.00 | 2490.00 | 2532.00 | 10,162,000 | | 2767 | 9 Jul 2010 | 2450.00 | 2466.00 | 2426.00 | 2445.00 | 6,449,100 | | 2766 | 8 Jul 2010 | 2398.00 | 2434.00 | 2390.00 | 2423.00 | 7,410,700 |
Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data 6758.JP
On the ticker field set "d:6758.jp", and Stooq instantly take you to the site with historical data.
|
|
