Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | JPY | 3,500 | 3,665 | 3,500 | 3,625 | 3,625 | +150 (+4.32%) | 24,800 |
30 Aug 2005 | JPY | 3,390 | 3,490 | 3,390 | 3,475 | 3,475 | +50 (+1.46%) | 10,800 |
29 Aug 2005 | JPY | 3,490 | 3,490 | 3,400 | 3,425 | 3,425 | -40 (-1.15%) | 22,200 |
26 Aug 2005 | JPY | 3,410 | 3,465 | 3,240 | 3,465 | 3,465 | +30 (+0.87%) | 19,200 |
25 Aug 2005 | JPY | 3,480 | 3,480 | 3,375 | 3,435 | 3,435 | -115 (-3.24%) | 12,800 |
24 Aug 2005 | JPY | 3,525 | 3,550 | 3,450 | 3,550 | 3,550 | -40 (-1.11%) | 14,200 |
23 Aug 2005 | JPY | 3,605 | 3,615 | 3,540 | 3,590 | 3,590 | -5 (-0.14%) | 6,200 |
22 Aug 2005 | JPY | 3,650 | 3,675 | 3,595 | 3,595 | 3,595 | 0.0 (0.0%) | 11,200 |
19 Aug 2005 | JPY | 3,585 | 3,650 | 3,540 | 3,595 | 3,595 | -5 (-0.14%) | 8,600 |
18 Aug 2005 | JPY | 3,650 | 3,650 | 3,525 | 3,600 | 3,600 | 0.0 (0.0%) | 5,000 |
17 Aug 2005 | JPY | 3,525 | 3,685 | 3,450 | 3,600 | 3,600 | +70 (+1.98%) | 24,600 |
16 Aug 2005 | JPY | 3,620 | 3,645 | 3,505 | 3,530 | 3,530 | -95 (-2.62%) | 16,000 |
15 Aug 2005 | JPY | 3,635 | 3,650 | 3,530 | 3,625 | 3,625 | -35 (-0.96%) | 29,400 |
12 Aug 2005 | JPY | 3,800 | 3,800 | 3,650 | 3,660 | 3,660 | -220 (-5.67%) | 24,800 |
11 Aug 2005 | JPY | 3,900 | 3,930 | 3,860 | 3,880 | 3,880 | 0.0 (0.0%) | 30,600 |
10 Aug 2005 | JPY | 3,950 | 4,015 | 3,855 | 3,880 | 3,880 | +80 (+2.11%) | 42,000 |
9 Aug 2005 | JPY | 3,650 | 3,810 | 3,650 | 3,800 | 3,800 | +210 (+5.85%) | 19,200 |
8 Aug 2005 | JPY | 3,565 | 3,590 | 3,400 | 3,590 | 3,590 | +25 (+0.70%) | 7,400 |
5 Aug 2005 | JPY | 3,600 | 3,670 | 3,505 | 3,565 | 3,565 | -55 (-1.52%) | 19,400 |
4 Aug 2005 | JPY | 3,505 | 3,620 | 3,400 | 3,620 | 3,620 | -15 (-0.41%) | 39,000 |
3 Aug 2005 | JPY | 3,830 | 3,850 | 3,565 | 3,635 | 3,635 | -190 (-4.97%) | 45,200 |
2 Aug 2005 | JPY | 3,900 | 3,900 | 3,800 | 3,825 | 3,825 | -60 (-1.54%) | 34,800 |
1 Aug 2005 | JPY | 3,900 | 3,900 | 3,785 | 3,885 | 3,885 | +5 (+0.13%) | 45,200 |
29 Jul 2005 | JPY | 3,875 | 3,925 | 3,860 | 3,880 | 3,880 | +5 (+0.13%) | 27,600 |
28 Jul 2005 | JPY | 3,965 | 3,995 | 3,875 | 3,875 | 3,875 | -15 (-0.39%) | 38,200 |
27 Jul 2005 | JPY | 4,000 | 4,000 | 3,855 | 3,890 | 3,890 | -25 (-0.64%) | 19,200 |
26 Jul 2005 | JPY | 4,015 | 4,070 | 3,905 | 3,915 | 3,915 | -75 (-1.88%) | 19,400 |
25 Jul 2005 | JPY | 3,850 | 4,100 | 3,850 | 3,990 | 3,990 | +85 (+2.18%) | 24,200 |
22 Jul 2005 | JPY | 3,815 | 3,925 | 3,800 | 3,905 | 3,905 | -10 (-0.26%) | 32,800 |
21 Jul 2005 | JPY | 4,000 | 4,050 | 3,915 | 3,915 | 3,915 | -175 (-4.28%) | 50,800 |