Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | JPY | 9,820 | 10,100 | 9,800 | 9,900 | 9,900 | +150 (+1.54%) | 69,000 |
26 Aug 2005 | JPY | 9,400 | 9,770 | 9,350 | 9,750 | 9,750 | +320 (+3.39%) | 33,000 |
25 Aug 2005 | JPY | 9,650 | 9,650 | 9,350 | 9,430 | 9,430 | -220 (-2.28%) | 31,000 |
24 Aug 2005 | JPY | 9,600 | 9,700 | 9,450 | 9,650 | 9,650 | +10 (+0.10%) | 25,000 |
23 Aug 2005 | JPY | 9,650 | 9,950 | 9,600 | 9,640 | 9,640 | -60 (-0.62%) | 73,000 |
22 Aug 2005 | JPY | 9,510 | 9,750 | 9,400 | 9,700 | 9,700 | +290 (+3.08%) | 68,000 |
19 Aug 2005 | JPY | 8,970 | 9,430 | 8,950 | 9,410 | 9,410 | +380 (+4.21%) | 41,000 |
18 Aug 2005 | JPY | 9,050 | 9,130 | 8,950 | 9,030 | 9,030 | -70 (-0.77%) | 19,000 |
17 Aug 2005 | JPY | 9,010 | 9,180 | 9,010 | 9,100 | 9,100 | +80 (+0.89%) | 25,000 |
16 Aug 2005 | JPY | 9,050 | 9,100 | 8,870 | 9,020 | 9,020 | -130 (-1.42%) | 37,000 |
15 Aug 2005 | JPY | 8,970 | 9,210 | 8,890 | 9,150 | 9,150 | +280 (+3.16%) | 50,000 |
12 Aug 2005 | JPY | 8,600 | 8,880 | 8,540 | 8,870 | 8,870 | +350 (+4.11%) | 21,000 |
11 Aug 2005 | JPY | 8,400 | 8,610 | 8,250 | 8,520 | 8,520 | +270 (+3.27%) | 16,000 |
10 Aug 2005 | JPY | 8,640 | 8,640 | 8,190 | 8,250 | 8,250 | -190 (-2.25%) | 25,000 |
9 Aug 2005 | JPY | 8,220 | 8,530 | 8,210 | 8,440 | 8,440 | +220 (+2.68%) | 11,000 |
8 Aug 2005 | JPY | 8,050 | 8,220 | 7,950 | 8,220 | 8,220 | 0.0 (0.0%) | 16,000 |
5 Aug 2005 | JPY | 8,350 | 8,360 | 8,210 | 8,220 | 8,220 | -160 (-1.91%) | 7,000 |
4 Aug 2005 | JPY | 8,250 | 8,510 | 8,170 | 8,380 | 8,380 | -20 (-0.24%) | 20,000 |
3 Aug 2005 | JPY | 8,600 | 8,640 | 8,400 | 8,400 | 8,400 | -300 (-3.45%) | 18,000 |
2 Aug 2005 | JPY | 8,600 | 8,740 | 8,570 | 8,700 | 8,700 | -90 (-1.02%) | 13,000 |
1 Aug 2005 | JPY | 8,750 | 8,850 | 8,700 | 8,790 | 8,790 | -60 (-0.68%) | 13,000 |
29 Jul 2005 | JPY | 8,710 | 8,850 | 8,620 | 8,850 | 8,850 | +100 (+1.14%) | 11,000 |
28 Jul 2005 | JPY | 8,700 | 8,800 | 8,700 | 8,750 | 8,750 | -50 (-0.57%) | 9,000 |
27 Jul 2005 | JPY | 8,900 | 8,900 | 8,670 | 8,800 | 8,800 | -130 (-1.46%) | 15,000 |
26 Jul 2005 | JPY | 8,980 | 8,990 | 8,880 | 8,930 | 8,930 | -40 (-0.45%) | 4,000 |
25 Jul 2005 | JPY | 9,000 | 9,000 | 8,920 | 8,970 | 8,970 | +80 (+0.90%) | 7,000 |
22 Jul 2005 | JPY | 8,960 | 9,000 | 8,830 | 8,890 | 8,890 | -170 (-1.88%) | 15,000 |
21 Jul 2005 | JPY | 9,100 | 9,100 | 8,900 | 9,060 | 9,060 | -80 (-0.88%) | 16,000 |
20 Jul 2005 | JPY | 9,100 | 9,160 | 9,100 | 9,140 | 9,140 | -60 (-0.65%) | 7,000 |
19 Jul 2005 | JPY | 9,290 | 9,310 | 9,150 | 9,200 | 9,200 | -70 (-0.76%) | 10,000 |