| Historical values of 7267.JP |
| No. | Date | Open | High | Low | Close | Volume | | 2805 | 2 Sep 2010 | 2857.00 | 2873.00 | 2839.00 | 2859.00 | 9,790,300 | | 2804 | 1 Sep 2010 | 2785.00 | 2807.00 | 2767.00 | 2807.00 | 7,288,000 | | 2803 | 31 Aug 2010 | 2805.00 | 2840.00 | 2768.00 | 2779.00 | 9,703,500 | | 2802 | 30 Aug 2010 | 2864.00 | 2921.00 | 2842.00 | 2855.00 | 8,065,700 | | 2801 | 27 Aug 2010 | 2740.00 | 2831.00 | 2740.00 | 2811.00 | 8,230,200 | | 2800 | 26 Aug 2010 | 2734.00 | 2766.00 | 2707.00 | 2766.00 | 6,945,700 | | 2799 | 25 Aug 2010 | 2758.00 | 2777.00 | 2708.00 | 2718.00 | 11,853,000 | | 2798 | 24 Aug 2010 | 2783.00 | 2828.00 | 2777.00 | 2805.00 | 8,341,900 | | 2797 | 23 Aug 2010 | 2790.00 | 2809.00 | 2760.00 | 2805.00 | 6,000,000 | | 2796 | 20 Aug 2010 | 2826.00 | 2878.00 | 2814.00 | 2820.00 | 6,046,500 | | 2795 | 19 Aug 2010 | 2814.00 | 2865.00 | 2814.00 | 2865.00 | 6,349,600 | | 2794 | 18 Aug 2010 | 2785.00 | 2845.00 | 2784.00 | 2827.00 | 6,457,000 | | 2793 | 17 Aug 2010 | 2728.00 | 2772.00 | 2725.00 | 2762.00 | 3,673,500 | | 2792 | 16 Aug 2010 | 2743.00 | 2765.00 | 2721.00 | 2765.00 | 4,195,000 | | 2791 | 13 Aug 2010 | 2794.00 | 2799.00 | 2752.00 | 2789.00 | 6,124,200 | | 2790 | 12 Aug 2010 | 2736.00 | 2798.00 | 2731.00 | 2798.00 | 5,814,500 | | 2789 | 11 Aug 2010 | 2814.00 | 2824.00 | 2763.00 | 2779.00 | 6,825,200 | | 2788 | 10 Aug 2010 | 2889.00 | 2890.00 | 2855.00 | 2873.00 | 3,389,200 | | 2787 | 9 Aug 2010 | 2862.00 | 2882.00 | 2856.00 | 2864.00 | 5,198,800 | | 2786 | 6 Aug 2010 | 2845.00 | 2919.00 | 2844.00 | 2912.00 | 6,778,300 | | 2785 | 5 Aug 2010 | 2850.00 | 2867.00 | 2819.00 | 2853.00 | 6,501,400 | | 2784 | 4 Aug 2010 | 2806.00 | 2825.00 | 2770.00 | 2780.00 | 6,712,100 | | 2783 | 3 Aug 2010 | 2844.00 | 2863.00 | 2820.00 | 2843.00 | 6,028,000 | | 2782 | 2 Aug 2010 | 2757.00 | 2841.00 | 2750.00 | 2818.00 | 9,829,700 | | 2781 | 30 Jul 2010 | 2736.00 | 2738.00 | 2709.00 | 2709.00 | 4,881,500 | | 2780 | 29 Jul 2010 | 2675.00 | 2728.00 | 2675.00 | 2717.00 | 3,463,200 | | 2779 | 28 Jul 2010 | 2685.00 | 2717.00 | 2675.00 | 2708.00 | 4,225,400 | | 2778 | 27 Jul 2010 | 2651.00 | 2687.00 | 2638.00 | 2650.00 | 4,761,200 | | 2777 | 26 Jul 2010 | 2692.00 | 2696.00 | 2649.00 | 2651.00 | 3,521,200 | | 2776 | 23 Jul 2010 | 2637.00 | 2662.00 | 2616.00 | 2642.00 | 5,076,100 | | 2775 | 22 Jul 2010 | 2580.00 | 2595.00 | 2560.00 | 2586.00 | 4,320,100 | | 2774 | 21 Jul 2010 | 2615.00 | 2624.00 | 2592.00 | 2600.00 | 4,449,300 | | 2773 | 20 Jul 2010 | 2605.00 | 2635.00 | 2590.00 | 2605.00 | 7,571,900 | | 2772 | 16 Jul 2010 | 2650.00 | 2669.00 | 2638.00 | 2653.00 | 5,437,000 | | 2771 | 15 Jul 2010 | 2708.00 | 2718.00 | 2676.00 | 2682.00 | 4,749,200 | | 2770 | 14 Jul 2010 | 2700.00 | 2757.00 | 2699.00 | 2741.00 | 6,240,300 | | 2769 | 13 Jul 2010 | 2673.00 | 2696.00 | 2628.00 | 2639.00 | 6,049,800 | | 2768 | 12 Jul 2010 | 2620.00 | 2713.00 | 2620.00 | 2687.00 | 6,637,100 | | 2767 | 9 Jul 2010 | 2640.00 | 2640.00 | 2601.00 | 2607.00 | 5,043,400 | | 2766 | 8 Jul 2010 | 2599.00 | 2616.00 | 2586.00 | 2616.00 | 5,649,800 |
Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data 7267.JP
On the ticker field set "d:7267.jp", and Stooq instantly take you to the site with historical data.
|
|
