Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | JPY | 1,342.5 | 1,375 | 1,342.5 | 1,365 | 1,365 | +29.167 (+2.18%) | 33,800 |
30 Aug 2005 | JPY | 1,370.8334 | 1,371.6666 | 1,335.8334 | 1,335.8334 | 1,335.8334 | -25.833 (-1.90%) | 30,600 |
29 Aug 2005 | JPY | 1,358.3334 | 1,375 | 1,342.5 | 1,361.6666 | 1,361.6666 | +5 (+0.37%) | 34,400 |
26 Aug 2005 | JPY | 1,342.5 | 1,359.1666 | 1,342.5 | 1,356.6666 | 1,356.6666 | +12.5 (+0.93%) | 24,300 |
25 Aug 2005 | JPY | 1,335.8334 | 1,344.1666 | 1,321.6666 | 1,344.1666 | 1,344.1666 | +4.167 (+0.31%) | 18,000 |
24 Aug 2005 | JPY | 1,350 | 1,350.8334 | 1,336.6666 | 1,340 | 1,340 | -13.333 (-0.99%) | 6,100 |
23 Aug 2005 | JPY | 1,350 | 1,363.3334 | 1,341.6666 | 1,353.3334 | 1,353.3334 | +2.5 (+0.19%) | 10,200 |
22 Aug 2005 | JPY | 1,336.6666 | 1,352.5 | 1,335.8334 | 1,350.8334 | 1,350.8334 | +15 (+1.12%) | 17,600 |
19 Aug 2005 | JPY | 1,348.3334 | 1,348.3334 | 1,334.1666 | 1,335.8334 | 1,335.8334 | -11.667 (-0.87%) | 12,400 |
18 Aug 2005 | JPY | 1,353.3334 | 1,353.3334 | 1,342.5 | 1,347.5 | 1,347.5 | -10 (-0.74%) | 5,100 |
17 Aug 2005 | JPY | 1,334.1666 | 1,357.5 | 1,333.3334 | 1,357.5 | 1,357.5 | +24.167 (+1.81%) | 21,700 |
16 Aug 2005 | JPY | 1,331.6666 | 1,343.3334 | 1,331.6666 | 1,333.3334 | 1,333.3334 | +5 (+0.38%) | 22,200 |
15 Aug 2005 | JPY | 1,329.1666 | 1,333.3334 | 1,320 | 1,328.3334 | 1,328.3334 | -5 (-0.37%) | 11,000 |
12 Aug 2005 | JPY | 1,340.8334 | 1,340.8334 | 1,318.3334 | 1,333.3334 | 1,333.3334 | +10 (+0.76%) | 39,600 |
11 Aug 2005 | JPY | 1,333.3334 | 1,345 | 1,322.5 | 1,323.3334 | 1,323.3334 | +0.833 (+0.06%) | 14,600 |
10 Aug 2005 | JPY | 1,336.6666 | 1,358.3334 | 1,310 | 1,322.5 | 1,322.5 | -9.167 (-0.69%) | 22,800 |
9 Aug 2005 | JPY | 1,318.3334 | 1,333.3334 | 1,314.1666 | 1,331.6666 | 1,331.6666 | +13.333 (+1.01%) | 16,900 |
8 Aug 2005 | JPY | 1,316.6666 | 1,321.6666 | 1,316.6666 | 1,318.3334 | 1,318.3334 | +0.833 (+0.06%) | 36,100 |
5 Aug 2005 | JPY | 1,316.6666 | 1,320.8334 | 1,316.6666 | 1,317.5 | 1,317.5 | +0.833 (+0.06%) | 27,200 |
4 Aug 2005 | JPY | 1,315 | 1,325 | 1,308.3334 | 1,316.6666 | 1,316.6666 | +2.5 (+0.19%) | 15,000 |
3 Aug 2005 | JPY | 1,328.3334 | 1,328.3334 | 1,314.1666 | 1,314.1666 | 1,314.1666 | -10.833 (-0.82%) | 3,600 |
2 Aug 2005 | JPY | 1,325 | 1,339.1666 | 1,320.8334 | 1,325 | 1,325 | -8.333 (-0.63%) | 13,000 |
1 Aug 2005 | JPY | 1,337.5 | 1,346.6666 | 1,325.8334 | 1,333.3334 | 1,333.3334 | -8.333 (-0.62%) | 20,500 |
29 Jul 2005 | JPY | 1,321.6666 | 1,350 | 1,321.6666 | 1,341.6666 | 1,341.6666 | -0.833 (-0.06%) | 39,300 |
28 Jul 2005 | JPY | 1,346.6666 | 1,346.6666 | 1,338.3334 | 1,342.5 | 1,342.5 | -4.167 (-0.31%) | 32,100 |
27 Jul 2005 | JPY | 1,345 | 1,349.1666 | 1,333.3334 | 1,346.6666 | 1,346.6666 | +1.667 (+0.12%) | 16,900 |
26 Jul 2005 | JPY | 1,345.8334 | 1,346.6666 | 1,337.5 | 1,345 | 1,345 | +7.5 (+0.56%) | 9,800 |
25 Jul 2005 | JPY | 1,313.3334 | 1,343.3334 | 1,313.3334 | 1,337.5 | 1,337.5 | +34.167 (+2.62%) | 25,200 |
22 Jul 2005 | JPY | 1,329.1666 | 1,333.3334 | 1,296.6666 | 1,303.3334 | 1,303.3334 | -30 (-2.25%) | 11,400 |
21 Jul 2005 | JPY | 1,325 | 1,337.5 | 1,325 | 1,333.3334 | 1,333.3334 | +8.333 (+0.63%) | 39,800 |