Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | JPY | 3,390 | 3,400 | 3,280 | 3,300 | 3,300 | -80 (-2.37%) | 40,000 |
2 Sep 2005 | JPY | 3,470 | 3,480 | 3,350 | 3,380 | 3,380 | -90 (-2.59%) | 30,000 |
1 Sep 2005 | JPY | 3,390 | 3,480 | 3,340 | 3,470 | 3,470 | +40 (+1.17%) | 40,000 |
31 Aug 2005 | JPY | 3,480 | 3,490 | 3,360 | 3,430 | 3,430 | -50 (-1.44%) | 70,000 |
30 Aug 2005 | JPY | 3,480 | 3,690 | 3,400 | 3,480 | 3,480 | -120 (-3.33%) | 90,000 |
29 Aug 2005 | JPY | 3,790 | 3,800 | 3,510 | 3,600 | 3,600 | -250 (-6.49%) | 70,000 |
26 Aug 2005 | JPY | 3,860 | 3,980 | 3,800 | 3,850 | 3,850 | -10 (-0.26%) | 80,000 |
25 Aug 2005 | JPY | 3,830 | 4,080 | 3,700 | 3,860 | 3,860 | +60 (+1.58%) | 280,000 |
24 Aug 2005 | JPY | 4,020 | 4,200 | 3,750 | 3,800 | 3,800 | -200 (-5%) | 400,000 |
23 Aug 2005 | JPY | 3,690 | 4,000 | 3,520 | 4,000 | 4,000 | +300 (+8.11%) | 290,000 |
22 Aug 2005 | JPY | 3,750 | 4,050 | 3,680 | 3,700 | 3,700 | +150 (+4.23%) | 540,000 |
19 Aug 2005 | JPY | 3,340 | 3,550 | 3,320 | 3,550 | 3,550 | +250 (+7.58%) | 150,000 |
18 Aug 2005 | JPY | 3,390 | 3,460 | 3,240 | 3,300 | 3,300 | -50 (-1.49%) | 110,000 |
17 Aug 2005 | JPY | 3,150 | 3,390 | 3,140 | 3,350 | 3,350 | +220 (+7.03%) | 90,000 |
16 Aug 2005 | JPY | 3,110 | 3,160 | 3,060 | 3,130 | 3,130 | +20 (+0.64%) | 10,000 |
15 Aug 2005 | JPY | 3,150 | 3,160 | 3,060 | 3,110 | 3,110 | -40 (-1.27%) | 10,000 |
12 Aug 2005 | JPY | 3,220 | 3,250 | 3,130 | 3,150 | 3,150 | -30 (-0.94%) | 10,000 |
11 Aug 2005 | JPY | 3,290 | 3,400 | 3,120 | 3,180 | 3,180 | -50 (-1.55%) | 100,000 |
10 Aug 2005 | JPY | 2,940 | 3,250 | 2,920 | 3,230 | 3,230 | +300 (+10.24%) | 30,000 |
9 Aug 2005 | JPY | 2,810 | 2,990 | 2,810 | 2,930 | 2,930 | +130 (+4.64%) | 9,600 |
8 Aug 2005 | JPY | 2,890 | 2,890 | 2,780 | 2,800 | 2,800 | -100 (-3.45%) | 10,000 |
5 Aug 2005 | JPY | 2,870 | 3,040 | 2,860 | 2,900 | 2,900 | +30 (+1.05%) | 20,000 |
4 Aug 2005 | JPY | 2,980 | 2,990 | 2,860 | 2,870 | 2,870 | -140 (-4.65%) | 20,000 |
3 Aug 2005 | JPY | 3,090 | 3,100 | 3,000 | 3,010 | 3,010 | -90 (-2.90%) | 10,000 |
2 Aug 2005 | JPY | 3,150 | 3,160 | 3,090 | 3,100 | 3,100 | -60 (-1.90%) | 10,000 |
1 Aug 2005 | JPY | 3,150 | 3,180 | 3,130 | 3,160 | 3,160 | 0.0 (0.0%) | 10,000 |
29 Jul 2005 | JPY | 3,170 | 3,180 | 3,140 | 3,160 | 3,160 | -10 (-0.32%) | 10,000 |
28 Jul 2005 | JPY | 3,190 | 3,200 | 3,160 | 3,170 | 3,170 | -20 (-0.63%) | 10,000 |
27 Jul 2005 | JPY | 3,200 | 3,220 | 3,190 | 3,190 | 3,190 | -10 (-0.31%) | 10,000 |
26 Jul 2005 | JPY | 3,200 | 3,220 | 3,190 | 3,200 | 3,200 | 0.0 (0.0%) | 10,000 |