Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 4,570 | 4,600 | 4,540 | 4,540 | 4,540 | 0.0 (0.0%) | 19,200 |
31 Aug 2005 | JPY | 4,590 | 4,600 | 4,530 | 4,540 | 4,540 | -50 (-1.09%) | 7,800 |
30 Aug 2005 | JPY | 4,640 | 4,690 | 4,560 | 4,590 | 4,590 | -20 (-0.43%) | 6,800 |
29 Aug 2005 | JPY | 4,600 | 4,620 | 4,540 | 4,610 | 4,610 | +40 (+0.88%) | 7,100 |
26 Aug 2005 | JPY | 4,570 | 4,590 | 4,560 | 4,570 | 4,570 | +50 (+1.11%) | 8,400 |
25 Aug 2005 | JPY | 4,580 | 4,580 | 4,520 | 4,520 | 4,520 | -40 (-0.88%) | 3,900 |
24 Aug 2005 | JPY | 4,580 | 4,580 | 4,550 | 4,560 | 4,560 | +10 (+0.22%) | 6,400 |
23 Aug 2005 | JPY | 4,600 | 4,600 | 4,550 | 4,550 | 4,550 | -30 (-0.66%) | 16,300 |
22 Aug 2005 | JPY | 4,680 | 4,680 | 4,530 | 4,580 | 4,580 | -50 (-1.08%) | 16,600 |
19 Aug 2005 | JPY | 4,570 | 4,630 | 4,560 | 4,630 | 4,630 | +90 (+1.98%) | 12,300 |
18 Aug 2005 | JPY | 4,630 | 4,670 | 4,510 | 4,540 | 4,540 | -130 (-2.78%) | 30,000 |
17 Aug 2005 | JPY | 4,700 | 4,730 | 4,660 | 4,670 | 4,670 | -10 (-0.21%) | 19,300 |
16 Aug 2005 | JPY | 4,710 | 4,710 | 4,650 | 4,680 | 4,680 | -20 (-0.43%) | 12,800 |
15 Aug 2005 | JPY | 4,750 | 4,760 | 4,680 | 4,700 | 4,700 | -50 (-1.05%) | 10,100 |
12 Aug 2005 | JPY | 4,710 | 4,810 | 4,710 | 4,750 | 4,750 | +50 (+1.06%) | 22,000 |
11 Aug 2005 | JPY | 4,790 | 4,820 | 4,650 | 4,700 | 4,700 | -190 (-3.89%) | 38,600 |
10 Aug 2005 | JPY | 4,800 | 4,950 | 4,790 | 4,890 | 4,890 | +140 (+2.95%) | 27,200 |
9 Aug 2005 | JPY | 4,770 | 4,780 | 4,680 | 4,750 | 4,750 | +80 (+1.71%) | 12,900 |
8 Aug 2005 | JPY | 4,700 | 4,700 | 4,580 | 4,670 | 4,670 | -80 (-1.68%) | 22,100 |
5 Aug 2005 | JPY | 4,860 | 4,890 | 4,700 | 4,750 | 4,750 | -110 (-2.26%) | 20,000 |
4 Aug 2005 | JPY | 4,900 | 4,900 | 4,840 | 4,860 | 4,860 | -30 (-0.61%) | 7,700 |
3 Aug 2005 | JPY | 4,940 | 4,940 | 4,850 | 4,890 | 4,890 | -50 (-1.01%) | 13,200 |
2 Aug 2005 | JPY | 4,950 | 5,000 | 4,920 | 4,940 | 4,940 | -20 (-0.40%) | 12,600 |
1 Aug 2005 | JPY | 4,980 | 5,000 | 4,950 | 4,960 | 4,960 | -30 (-0.60%) | 7,700 |
29 Jul 2005 | JPY | 5,040 | 5,040 | 4,940 | 4,990 | 4,990 | -30 (-0.60%) | 5,100 |
28 Jul 2005 | JPY | 5,000 | 5,040 | 4,970 | 5,020 | 5,020 | +40 (+0.80%) | 3,500 |
27 Jul 2005 | JPY | 5,000 | 5,010 | 4,950 | 4,980 | 4,980 | +20 (+0.40%) | 8,700 |
26 Jul 2005 | JPY | 5,040 | 5,040 | 4,950 | 4,960 | 4,960 | -80 (-1.59%) | 5,800 |
25 Jul 2005 | JPY | 5,000 | 5,060 | 4,990 | 5,040 | 5,040 | +40 (+0.80%) | 6,200 |
22 Jul 2005 | JPY | 5,010 | 5,020 | 4,920 | 5,000 | 5,000 | +20 (+0.40%) | 11,600 |