Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 6,880 | 6,890 | 6,680 | 6,690 | 6,690 | -200 (-2.90%) | 238,000 |
18 Aug 2005 | JPY | 6,830 | 6,940 | 6,810 | 6,890 | 6,890 | +120 (+1.77%) | 381,000 |
17 Aug 2005 | JPY | 6,690 | 6,810 | 6,620 | 6,770 | 6,770 | +120 (+1.80%) | 362,000 |
16 Aug 2005 | JPY | 6,550 | 6,730 | 6,550 | 6,650 | 6,650 | +100 (+1.53%) | 283,000 |
15 Aug 2005 | JPY | 6,600 | 6,640 | 6,510 | 6,550 | 6,550 | -140 (-2.09%) | 262,000 |
12 Aug 2005 | JPY | 6,760 | 6,770 | 6,650 | 6,690 | 6,690 | -50 (-0.74%) | 210,000 |
11 Aug 2005 | JPY | 6,900 | 6,960 | 6,680 | 6,740 | 6,740 | -160 (-2.32%) | 264,000 |
10 Aug 2005 | JPY | 7,100 | 7,140 | 6,850 | 6,900 | 6,900 | -70 (-1.00%) | 301,000 |
9 Aug 2005 | JPY | 6,830 | 6,980 | 6,800 | 6,970 | 6,970 | +170 (+2.50%) | 220,000 |
8 Aug 2005 | JPY | 6,600 | 6,840 | 6,450 | 6,800 | 6,800 | 0.0 (0.0%) | 368,000 |
5 Aug 2005 | JPY | 6,820 | 7,130 | 6,730 | 6,800 | 6,800 | -120 (-1.73%) | 311,000 |
4 Aug 2005 | JPY | 7,070 | 7,100 | 6,680 | 6,920 | 6,920 | -140 (-1.98%) | 366,000 |
3 Aug 2005 | JPY | 7,310 | 7,320 | 7,010 | 7,060 | 7,060 | -220 (-3.02%) | 353,000 |
2 Aug 2005 | JPY | 7,700 | 7,720 | 7,240 | 7,280 | 7,280 | -470 (-6.06%) | 370,000 |
1 Aug 2005 | JPY | 7,800 | 7,870 | 7,710 | 7,750 | 7,750 | +20 (+0.26%) | 403,000 |
29 Jul 2005 | JPY | 7,900 | 7,960 | 7,730 | 7,730 | 7,730 | -100 (-1.28%) | 431,000 |
28 Jul 2005 | JPY | 7,610 | 7,910 | 7,600 | 7,830 | 7,830 | +270 (+3.57%) | 697,000 |
27 Jul 2005 | JPY | 7,740 | 7,800 | 7,530 | 7,560 | 7,560 | -100 (-1.31%) | 605,000 |
26 Jul 2005 | JPY | 7,330 | 7,840 | 7,300 | 7,660 | 7,660 | +280 (+3.79%) | 2,020,000 |
25 Jul 2005 | JPY | 7,060 | 7,390 | 7,050 | 7,380 | 7,380 | +390 (+5.58%) | 1,054,000 |
22 Jul 2005 | JPY | 6,850 | 7,020 | 6,760 | 6,990 | 6,990 | +90 (+1.30%) | 201,000 |
21 Jul 2005 | JPY | 7,000 | 7,020 | 6,900 | 6,900 | 6,900 | -90 (-1.29%) | 168,000 |
20 Jul 2005 | JPY | 7,200 | 7,230 | 6,970 | 6,990 | 6,990 | -160 (-2.24%) | 515,000 |
19 Jul 2005 | JPY | 7,110 | 7,250 | 7,090 | 7,150 | 7,150 | +140 (+2.00%) | 972,000 |
18 Jul 2005 | JPY | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 6,780 | 7,080 | 6,720 | 7,010 | 7,010 | +260 (+3.85%) | 915,000 |
14 Jul 2005 | JPY | 6,610 | 6,780 | 6,520 | 6,750 | 6,750 | +290 (+4.49%) | 465,000 |
13 Jul 2005 | JPY | 6,520 | 6,610 | 6,450 | 6,460 | 6,460 | -50 (-0.77%) | 281,000 |
12 Jul 2005 | JPY | 6,350 | 6,540 | 6,310 | 6,510 | 6,510 | +160 (+2.52%) | 218,000 |
11 Jul 2005 | JPY | 6,400 | 6,480 | 6,300 | 6,350 | 6,350 | -10 (-0.16%) | 197,000 |