Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | JPY | 3,850 | 3,990 | 3,850 | 3,990 | 3,990 | +150 (+3.91%) | 31,200 |
29 Aug 2005 | JPY | 3,920 | 3,920 | 3,800 | 3,840 | 3,840 | -50 (-1.29%) | 32,000 |
26 Aug 2005 | JPY | 3,980 | 3,980 | 3,850 | 3,890 | 3,890 | -50 (-1.27%) | 22,400 |
25 Aug 2005 | JPY | 3,940 | 3,980 | 3,900 | 3,940 | 3,940 | -20 (-0.51%) | 29,300 |
24 Aug 2005 | JPY | 3,980 | 3,990 | 3,910 | 3,960 | 3,960 | -40 (-1%) | 13,600 |
23 Aug 2005 | JPY | 4,060 | 4,060 | 4,000 | 4,000 | 4,000 | -50 (-1.23%) | 16,400 |
22 Aug 2005 | JPY | 4,030 | 4,080 | 4,000 | 4,050 | 4,050 | +50 (+1.25%) | 17,900 |
19 Aug 2005 | JPY | 4,010 | 4,030 | 3,980 | 4,000 | 4,000 | -40 (-0.99%) | 26,600 |
18 Aug 2005 | JPY | 4,100 | 4,110 | 4,010 | 4,040 | 4,040 | -70 (-1.70%) | 36,600 |
17 Aug 2005 | JPY | 4,040 | 4,120 | 3,990 | 4,110 | 4,110 | -20 (-0.48%) | 63,100 |
16 Aug 2005 | JPY | 4,100 | 4,160 | 4,060 | 4,130 | 4,130 | +170 (+4.29%) | 227,000 |
15 Aug 2005 | JPY | 3,820 | 3,970 | 3,800 | 3,960 | 3,960 | +190 (+5.04%) | 119,800 |
12 Aug 2005 | JPY | 3,830 | 3,840 | 3,750 | 3,770 | 3,770 | -40 (-1.05%) | 42,800 |
11 Aug 2005 | JPY | 3,800 | 3,840 | 3,780 | 3,810 | 3,810 | +20 (+0.53%) | 41,400 |
10 Aug 2005 | JPY | 3,800 | 3,860 | 3,770 | 3,790 | 3,790 | +20 (+0.53%) | 65,600 |
9 Aug 2005 | JPY | 3,660 | 3,770 | 3,650 | 3,770 | 3,770 | +130 (+3.57%) | 41,500 |
8 Aug 2005 | JPY | 3,640 | 3,650 | 3,540 | 3,640 | 3,640 | -10 (-0.27%) | 17,600 |
5 Aug 2005 | JPY | 3,710 | 3,730 | 3,640 | 3,650 | 3,650 | -80 (-2.14%) | 46,900 |
4 Aug 2005 | JPY | 3,810 | 3,810 | 3,690 | 3,730 | 3,730 | -70 (-1.84%) | 25,400 |
3 Aug 2005 | JPY | 3,710 | 3,870 | 3,660 | 3,800 | 3,800 | +100 (+2.70%) | 76,600 |
2 Aug 2005 | JPY | 3,750 | 3,760 | 3,690 | 3,700 | 3,700 | -50 (-1.33%) | 28,500 |
1 Aug 2005 | JPY | 3,700 | 3,800 | 3,700 | 3,750 | 3,750 | +40 (+1.08%) | 49,900 |
29 Jul 2005 | JPY | 3,670 | 3,710 | 3,650 | 3,710 | 3,710 | +30 (+0.82%) | 26,600 |
28 Jul 2005 | JPY | 3,650 | 3,730 | 3,650 | 3,680 | 3,680 | +70 (+1.94%) | 55,300 |
27 Jul 2005 | JPY | 3,570 | 3,620 | 3,560 | 3,610 | 3,610 | +50 (+1.40%) | 17,300 |
26 Jul 2005 | JPY | 3,550 | 3,580 | 3,510 | 3,560 | 3,560 | +30 (+0.85%) | 14,100 |
25 Jul 2005 | JPY | 3,520 | 3,550 | 3,500 | 3,530 | 3,530 | +20 (+0.57%) | 18,400 |
22 Jul 2005 | JPY | 3,540 | 3,540 | 3,510 | 3,510 | 3,510 | -50 (-1.40%) | 9,700 |
21 Jul 2005 | JPY | 3,590 | 3,590 | 3,560 | 3,560 | 3,560 | 0.0 (0.0%) | 8,900 |
20 Jul 2005 | JPY | 3,580 | 3,600 | 3,560 | 3,560 | 3,560 | +10 (+0.28%) | 10,300 |