Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 2,398 | 2,404 | 2,390 | 2,400 | 2,400 | +18 (+0.76%) | 260,500 |
25 Aug 2005 | JPY | 2,396 | 2,396 | 2,380 | 2,382 | 2,382 | -12 (-0.50%) | 363,500 |
24 Aug 2005 | JPY | 2,406 | 2,418 | 2,392 | 2,394 | 2,394 | -6 (-0.25%) | 475,000 |
23 Aug 2005 | JPY | 2,406 | 2,422 | 2,400 | 2,400 | 2,400 | 0.0 (0.0%) | 459,500 |
22 Aug 2005 | JPY | 2,408 | 2,412 | 2,384 | 2,400 | 2,400 | -6 (-0.25%) | 509,500 |
19 Aug 2005 | JPY | 2,420 | 2,420 | 2,400 | 2,406 | 2,406 | -16 (-0.66%) | 467,000 |
18 Aug 2005 | JPY | 2,428 | 2,430 | 2,420 | 2,422 | 2,422 | 0.0 (0.0%) | 257,000 |
17 Aug 2005 | JPY | 2,432 | 2,446 | 2,422 | 2,422 | 2,422 | -4 (-0.16%) | 315,500 |
16 Aug 2005 | JPY | 2,422 | 2,450 | 2,420 | 2,426 | 2,426 | +8 (+0.33%) | 523,000 |
15 Aug 2005 | JPY | 2,446 | 2,466 | 2,412 | 2,418 | 2,418 | -46 (-1.87%) | 637,000 |
12 Aug 2005 | JPY | 2,456 | 2,490 | 2,430 | 2,464 | 2,464 | -6 (-0.24%) | 751,000 |
11 Aug 2005 | JPY | 2,506 | 2,516 | 2,470 | 2,470 | 2,470 | -34 (-1.36%) | 605,500 |
10 Aug 2005 | JPY | 2,528 | 2,530 | 2,504 | 2,504 | 2,504 | +2 (+0.08%) | 373,500 |
9 Aug 2005 | JPY | 2,490 | 2,518 | 2,474 | 2,502 | 2,502 | 0.0 (0.0%) | 374,500 |
8 Aug 2005 | JPY | 2,476 | 2,510 | 2,456 | 2,502 | 2,502 | -14 (-0.56%) | 439,500 |
5 Aug 2005 | JPY | 2,510 | 2,522 | 2,486 | 2,516 | 2,516 | +12 (+0.48%) | 344,000 |
4 Aug 2005 | JPY | 2,522 | 2,534 | 2,502 | 2,504 | 2,504 | -16 (-0.63%) | 383,500 |
3 Aug 2005 | JPY | 2,530 | 2,530 | 2,518 | 2,520 | 2,520 | 0.0 (0.0%) | 259,000 |
2 Aug 2005 | JPY | 2,534 | 2,538 | 2,520 | 2,520 | 2,520 | -16 (-0.63%) | 317,500 |
1 Aug 2005 | JPY | 2,554 | 2,560 | 2,534 | 2,536 | 2,536 | -32 (-1.25%) | 415,000 |
29 Jul 2005 | JPY | 2,570 | 2,576 | 2,556 | 2,568 | 2,568 | +6 (+0.23%) | 270,500 |
28 Jul 2005 | JPY | 2,596 | 2,596 | 2,562 | 2,562 | 2,562 | -30 (-1.16%) | 232,500 |
27 Jul 2005 | JPY | 2,582 | 2,596 | 2,580 | 2,592 | 2,592 | +12 (+0.47%) | 205,000 |
26 Jul 2005 | JPY | 2,586 | 2,596 | 2,566 | 2,580 | 2,580 | -6 (-0.23%) | 257,500 |
25 Jul 2005 | JPY | 2,576 | 2,596 | 2,576 | 2,586 | 2,586 | +20 (+0.78%) | 215,500 |
22 Jul 2005 | JPY | 2,554 | 2,572 | 2,554 | 2,566 | 2,566 | +12 (+0.47%) | 359,000 |
21 Jul 2005 | JPY | 2,558 | 2,570 | 2,554 | 2,554 | 2,554 | -2 (-0.08%) | 223,500 |
20 Jul 2005 | JPY | 2,566 | 2,568 | 2,556 | 2,556 | 2,556 | -10 (-0.39%) | 167,000 |
19 Jul 2005 | JPY | 2,560 | 2,566 | 2,554 | 2,566 | 2,566 | +14 (+0.55%) | 268,000 |
18 Jul 2005 | JPY | 2,552 | 2,552 | 2,552 | 2,552 | 2,552 | 0.0 (0.0%) | 0 |