Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | JPY | 4,430 | 4,600 | 4,420 | 4,540 | 4,540 | +160 (+3.65%) | 391,600 |
29 Aug 2005 | JPY | 4,430 | 4,450 | 4,370 | 4,380 | 4,380 | -70 (-1.57%) | 105,200 |
26 Aug 2005 | JPY | 4,440 | 4,450 | 4,400 | 4,450 | 4,450 | +60 (+1.37%) | 147,200 |
25 Aug 2005 | JPY | 4,480 | 4,480 | 4,380 | 4,390 | 4,390 | -120 (-2.66%) | 186,100 |
24 Aug 2005 | JPY | 4,450 | 4,510 | 4,440 | 4,510 | 4,510 | -10 (-0.22%) | 214,500 |
23 Aug 2005 | JPY | 4,580 | 4,630 | 4,510 | 4,520 | 4,520 | +50 (+1.12%) | 759,900 |
22 Aug 2005 | JPY | 4,360 | 4,500 | 4,330 | 4,470 | 4,470 | +90 (+2.05%) | 517,500 |
19 Aug 2005 | JPY | 4,400 | 4,400 | 4,330 | 4,380 | 4,380 | +10 (+0.23%) | 215,600 |
18 Aug 2005 | JPY | 4,360 | 4,420 | 4,360 | 4,370 | 4,370 | +30 (+0.69%) | 256,000 |
17 Aug 2005 | JPY | 4,290 | 4,400 | 4,260 | 4,340 | 4,340 | +10 (+0.23%) | 283,400 |
16 Aug 2005 | JPY | 4,400 | 4,420 | 4,330 | 4,330 | 4,330 | -20 (-0.46%) | 376,200 |
15 Aug 2005 | JPY | 4,210 | 4,350 | 4,210 | 4,350 | 4,350 | +130 (+3.08%) | 561,300 |
12 Aug 2005 | JPY | 4,240 | 4,250 | 4,180 | 4,220 | 4,220 | -10 (-0.24%) | 170,200 |
11 Aug 2005 | JPY | 4,250 | 4,260 | 4,190 | 4,230 | 4,230 | -10 (-0.24%) | 171,100 |
10 Aug 2005 | JPY | 4,210 | 4,260 | 4,200 | 4,240 | 4,240 | +120 (+2.91%) | 349,500 |
9 Aug 2005 | JPY | 4,080 | 4,170 | 4,070 | 4,120 | 4,120 | +70 (+1.73%) | 201,200 |
8 Aug 2005 | JPY | 3,880 | 4,060 | 3,870 | 4,050 | 4,050 | +50 (+1.25%) | 252,000 |
5 Aug 2005 | JPY | 4,020 | 4,050 | 3,990 | 4,000 | 4,000 | -100 (-2.44%) | 149,300 |
4 Aug 2005 | JPY | 4,120 | 4,130 | 3,990 | 4,100 | 4,100 | 0.0 (0.0%) | 201,700 |
3 Aug 2005 | JPY | 4,170 | 4,220 | 4,090 | 4,100 | 4,100 | -90 (-2.15%) | 225,300 |
2 Aug 2005 | JPY | 4,240 | 4,250 | 4,150 | 4,190 | 4,190 | -30 (-0.71%) | 212,500 |
1 Aug 2005 | JPY | 4,270 | 4,290 | 4,190 | 4,220 | 4,220 | +100 (+2.43%) | 708,400 |
29 Jul 2005 | JPY | 4,080 | 4,120 | 4,050 | 4,120 | 4,120 | +50 (+1.23%) | 300,200 |
28 Jul 2005 | JPY | 4,040 | 4,080 | 4,040 | 4,070 | 4,070 | +80 (+2.01%) | 288,200 |
27 Jul 2005 | JPY | 3,880 | 4,020 | 3,880 | 3,990 | 3,990 | +90 (+2.31%) | 173,200 |
26 Jul 2005 | JPY | 3,900 | 3,910 | 3,870 | 3,900 | 3,900 | -10 (-0.26%) | 49,100 |
25 Jul 2005 | JPY | 3,900 | 3,930 | 3,880 | 3,910 | 3,910 | +10 (+0.26%) | 77,900 |
22 Jul 2005 | JPY | 3,910 | 3,940 | 3,890 | 3,900 | 3,900 | -40 (-1.02%) | 63,700 |
21 Jul 2005 | JPY | 3,980 | 3,980 | 3,910 | 3,940 | 3,940 | -30 (-0.76%) | 119,900 |
20 Jul 2005 | JPY | 3,940 | 3,990 | 3,900 | 3,970 | 3,970 | +60 (+1.53%) | 292,100 |