Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | JPY | 4,110 | 4,160 | 4,080 | 4,150 | 4,150 | -10 (-0.24%) | 32,400 |
1 Sep 2005 | JPY | 4,020 | 4,200 | 4,020 | 4,160 | 4,160 | +150 (+3.74%) | 224,500 |
31 Aug 2005 | JPY | 4,030 | 4,060 | 4,000 | 4,010 | 4,010 | -40 (-0.99%) | 44,500 |
30 Aug 2005 | JPY | 3,950 | 4,100 | 3,940 | 4,050 | 4,050 | +130 (+3.32%) | 173,300 |
29 Aug 2005 | JPY | 3,900 | 3,920 | 3,850 | 3,920 | 3,920 | +20 (+0.51%) | 13,100 |
26 Aug 2005 | JPY | 3,850 | 3,900 | 3,850 | 3,900 | 3,900 | +60 (+1.56%) | 9,400 |
25 Aug 2005 | JPY | 3,880 | 3,880 | 3,840 | 3,840 | 3,840 | -40 (-1.03%) | 5,300 |
24 Aug 2005 | JPY | 3,870 | 3,890 | 3,840 | 3,880 | 3,880 | +20 (+0.52%) | 8,600 |
23 Aug 2005 | JPY | 3,860 | 3,890 | 3,830 | 3,860 | 3,860 | 0.0 (0.0%) | 9,300 |
22 Aug 2005 | JPY | 3,830 | 3,860 | 3,820 | 3,860 | 3,860 | +40 (+1.05%) | 6,700 |
19 Aug 2005 | JPY | 3,800 | 3,840 | 3,790 | 3,820 | 3,820 | +10 (+0.26%) | 7,700 |
18 Aug 2005 | JPY | 3,800 | 3,810 | 3,750 | 3,810 | 3,810 | +10 (+0.26%) | 7,400 |
17 Aug 2005 | JPY | 3,810 | 3,830 | 3,750 | 3,800 | 3,800 | 0.0 (0.0%) | 7,500 |
16 Aug 2005 | JPY | 3,820 | 3,830 | 3,770 | 3,800 | 3,800 | -20 (-0.52%) | 8,900 |
15 Aug 2005 | JPY | 3,800 | 3,830 | 3,800 | 3,820 | 3,820 | +30 (+0.79%) | 7,500 |
12 Aug 2005 | JPY | 3,830 | 3,840 | 3,770 | 3,790 | 3,790 | -40 (-1.04%) | 26,400 |
11 Aug 2005 | JPY | 3,860 | 3,880 | 3,800 | 3,830 | 3,830 | -130 (-3.28%) | 30,500 |
10 Aug 2005 | JPY | 3,910 | 3,960 | 3,800 | 3,960 | 3,960 | +60 (+1.54%) | 34,300 |
9 Aug 2005 | JPY | 3,810 | 3,910 | 3,810 | 3,900 | 3,900 | +100 (+2.63%) | 9,300 |
8 Aug 2005 | JPY | 3,760 | 3,800 | 3,610 | 3,800 | 3,800 | -20 (-0.52%) | 15,100 |
5 Aug 2005 | JPY | 3,840 | 3,870 | 3,800 | 3,820 | 3,820 | -10 (-0.26%) | 14,600 |
4 Aug 2005 | JPY | 3,900 | 3,900 | 3,780 | 3,830 | 3,830 | -50 (-1.29%) | 18,700 |
3 Aug 2005 | JPY | 3,830 | 4,000 | 3,820 | 3,880 | 3,880 | +80 (+2.11%) | 78,400 |
2 Aug 2005 | JPY | 3,810 | 3,810 | 3,760 | 3,800 | 3,800 | -20 (-0.52%) | 7,400 |
1 Aug 2005 | JPY | 3,830 | 3,850 | 3,800 | 3,820 | 3,820 | 0.0 (0.0%) | 7,300 |
29 Jul 2005 | JPY | 3,840 | 3,840 | 3,800 | 3,820 | 3,820 | -10 (-0.26%) | 6,700 |
28 Jul 2005 | JPY | 3,830 | 3,830 | 3,790 | 3,830 | 3,830 | +30 (+0.79%) | 6,100 |
27 Jul 2005 | JPY | 3,770 | 3,800 | 3,750 | 3,800 | 3,800 | +20 (+0.53%) | 5,200 |
26 Jul 2005 | JPY | 3,760 | 3,780 | 3,740 | 3,780 | 3,780 | -30 (-0.79%) | 6,700 |
25 Jul 2005 | JPY | 3,730 | 3,830 | 3,720 | 3,810 | 3,810 | +80 (+2.14%) | 12,800 |