Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 4,240 | 4,240 | 4,050 | 4,095 | 4,095 | -125 (-2.96%) | 20,000 |
25 Aug 2005 | JPY | 4,215 | 4,270 | 4,190 | 4,220 | 4,220 | +20 (+0.48%) | 15,000 |
24 Aug 2005 | JPY | 4,245 | 4,265 | 4,190 | 4,200 | 4,200 | -40 (-0.94%) | 20,000 |
23 Aug 2005 | JPY | 4,315 | 4,315 | 4,220 | 4,240 | 4,240 | -95 (-2.19%) | 20,000 |
22 Aug 2005 | JPY | 4,390 | 4,405 | 4,270 | 4,335 | 4,335 | -5 (-0.12%) | 19,600 |
19 Aug 2005 | JPY | 4,400 | 4,455 | 4,295 | 4,340 | 4,340 | -50 (-1.14%) | 20,000 |
18 Aug 2005 | JPY | 4,370 | 4,425 | 4,355 | 4,390 | 4,390 | -20 (-0.45%) | 14,800 |
17 Aug 2005 | JPY | 4,455 | 4,565 | 4,375 | 4,410 | 4,410 | -95 (-2.11%) | 20,000 |
16 Aug 2005 | JPY | 4,260 | 4,595 | 4,175 | 4,505 | 4,505 | +210 (+4.89%) | 80,000 |
15 Aug 2005 | JPY | 4,400 | 4,400 | 4,265 | 4,295 | 4,295 | -175 (-3.91%) | 20,000 |
12 Aug 2005 | JPY | 4,630 | 4,630 | 4,430 | 4,470 | 4,470 | -175 (-3.77%) | 40,000 |
11 Aug 2005 | JPY | 4,750 | 4,805 | 4,625 | 4,645 | 4,645 | -455 (-8.92%) | 100,000 |
10 Aug 2005 | JPY | 5,100 | 5,250 | 4,970 | 5,100 | 5,100 | +155 (+3.13%) | 80,000 |
9 Aug 2005 | JPY | 4,750 | 5,100 | 4,675 | 4,945 | 4,945 | +295 (+6.34%) | 120,000 |
8 Aug 2005 | JPY | 4,360 | 4,650 | 4,200 | 4,650 | 4,650 | +225 (+5.08%) | 40,000 |
5 Aug 2005 | JPY | 4,470 | 4,635 | 4,370 | 4,425 | 4,425 | +55 (+1.26%) | 40,000 |
4 Aug 2005 | JPY | 4,300 | 4,455 | 4,175 | 4,370 | 4,370 | -180 (-3.96%) | 60,000 |
3 Aug 2005 | JPY | 4,730 | 4,860 | 4,550 | 4,550 | 4,550 | -230 (-4.81%) | 40,000 |
2 Aug 2005 | JPY | 4,855 | 4,890 | 4,700 | 4,780 | 4,780 | -110 (-2.25%) | 40,000 |
1 Aug 2005 | JPY | 5,050 | 5,050 | 4,890 | 4,890 | 4,890 | -160 (-3.17%) | 20,000 |
29 Jul 2005 | JPY | 5,100 | 5,250 | 5,000 | 5,050 | 5,050 | -100 (-1.94%) | 40,000 |
28 Jul 2005 | JPY | 5,350 | 5,350 | 5,150 | 5,150 | 5,150 | -150 (-2.83%) | 40,000 |
27 Jul 2005 | JPY | 5,350 | 5,400 | 5,300 | 5,300 | 5,300 | -100 (-1.85%) | 20,000 |
26 Jul 2005 | JPY | 5,350 | 5,600 | 5,300 | 5,400 | 5,400 | +50 (+0.93%) | 60,000 |
25 Jul 2005 | JPY | 5,350 | 5,400 | 5,250 | 5,350 | 5,350 | 0.0 (0.0%) | 20,000 |
22 Jul 2005 | JPY | 5,400 | 5,450 | 5,300 | 5,350 | 5,350 | -100 (-1.83%) | 40,000 |
21 Jul 2005 | JPY | 5,500 | 5,650 | 5,400 | 5,450 | 5,450 | -100 (-1.80%) | 60,000 |
20 Jul 2005 | JPY | 5,700 | 5,750 | 5,450 | 5,550 | 5,550 | -100 (-1.77%) | 60,000 |
19 Jul 2005 | JPY | 5,850 | 5,850 | 5,600 | 5,650 | 5,650 | -200 (-3.42%) | 80,000 |
18 Jul 2005 | JPY | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |