Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | JPY | 4,010 | 4,150 | 4,010 | 4,130 | 4,130 | +130 (+3.25%) | 350,000 |
24 Aug 2005 | JPY | 3,910 | 4,050 | 3,910 | 4,000 | 4,000 | +90 (+2.30%) | 250,000 |
23 Aug 2005 | JPY | 3,950 | 3,950 | 3,890 | 3,910 | 3,910 | -50 (-1.26%) | 120,000 |
22 Aug 2005 | JPY | 3,980 | 4,000 | 3,950 | 3,960 | 3,960 | -40 (-1%) | 90,000 |
19 Aug 2005 | JPY | 4,000 | 4,020 | 3,940 | 4,000 | 4,000 | -40 (-0.99%) | 130,000 |
18 Aug 2005 | JPY | 3,900 | 4,070 | 3,900 | 4,040 | 4,040 | +130 (+3.32%) | 170,000 |
17 Aug 2005 | JPY | 3,890 | 3,930 | 3,880 | 3,910 | 3,910 | -20 (-0.51%) | 50,000 |
16 Aug 2005 | JPY | 3,900 | 3,940 | 3,860 | 3,930 | 3,930 | -30 (-0.76%) | 60,000 |
15 Aug 2005 | JPY | 4,030 | 4,040 | 3,950 | 3,960 | 3,960 | -80 (-1.98%) | 60,000 |
12 Aug 2005 | JPY | 4,060 | 4,060 | 4,010 | 4,040 | 4,040 | 0.0 (0.0%) | 40,000 |
11 Aug 2005 | JPY | 4,050 | 4,060 | 4,010 | 4,040 | 4,040 | +20 (+0.50%) | 30,000 |
10 Aug 2005 | JPY | 4,130 | 4,130 | 4,000 | 4,020 | 4,020 | +40 (+1.01%) | 80,000 |
9 Aug 2005 | JPY | 3,950 | 4,000 | 3,930 | 3,980 | 3,980 | +80 (+2.05%) | 70,000 |
8 Aug 2005 | JPY | 3,800 | 3,900 | 3,790 | 3,900 | 3,900 | -20 (-0.51%) | 60,000 |
5 Aug 2005 | JPY | 3,880 | 3,940 | 3,870 | 3,920 | 3,920 | -20 (-0.51%) | 50,000 |
4 Aug 2005 | JPY | 3,980 | 3,980 | 3,780 | 3,940 | 3,940 | -90 (-2.23%) | 130,000 |
3 Aug 2005 | JPY | 4,130 | 4,170 | 3,990 | 4,030 | 4,030 | -130 (-3.13%) | 100,000 |
2 Aug 2005 | JPY | 4,250 | 4,260 | 4,140 | 4,160 | 4,160 | -100 (-2.35%) | 70,000 |
1 Aug 2005 | JPY | 4,300 | 4,340 | 4,230 | 4,260 | 4,260 | +60 (+1.43%) | 100,000 |
29 Jul 2005 | JPY | 4,200 | 4,230 | 4,190 | 4,200 | 4,200 | 0.0 (0.0%) | 30,000 |
28 Jul 2005 | JPY | 4,200 | 4,220 | 4,180 | 4,200 | 4,200 | +30 (+0.72%) | 50,000 |
27 Jul 2005 | JPY | 4,240 | 4,240 | 4,160 | 4,170 | 4,170 | -70 (-1.65%) | 40,000 |
26 Jul 2005 | JPY | 4,270 | 4,300 | 4,220 | 4,240 | 4,240 | -60 (-1.40%) | 60,000 |
25 Jul 2005 | JPY | 4,180 | 4,320 | 4,160 | 4,300 | 4,300 | +100 (+2.38%) | 240,000 |
22 Jul 2005 | JPY | 4,100 | 4,280 | 4,050 | 4,200 | 4,200 | +100 (+2.44%) | 280,000 |
21 Jul 2005 | JPY | 4,180 | 4,210 | 4,050 | 4,100 | 4,100 | -50 (-1.20%) | 120,000 |
20 Jul 2005 | JPY | 4,120 | 4,190 | 4,110 | 4,150 | 4,150 | +40 (+0.97%) | 90,000 |
19 Jul 2005 | JPY | 4,110 | 4,120 | 4,050 | 4,110 | 4,110 | +30 (+0.74%) | 50,000 |
18 Jul 2005 | JPY | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 4,140 | 4,150 | 4,060 | 4,080 | 4,080 | -30 (-0.73%) | 100,000 |