Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 3,040 | 3,045 | 3,015 | 3,030 | 3,030 | +15 (+0.50%) | 263,200 |
25 Aug 2005 | JPY | 2,995 | 3,050 | 2,985 | 3,015 | 3,015 | -30 (-0.99%) | 493,600 |
24 Aug 2005 | JPY | 3,050 | 3,075 | 3,035 | 3,045 | 3,045 | -55 (-1.77%) | 485,200 |
23 Aug 2005 | JPY | 3,145 | 3,145 | 3,085 | 3,100 | 3,100 | 0.0 (0.0%) | 656,600 |
22 Aug 2005 | JPY | 3,025 | 3,120 | 3,010 | 3,100 | 3,100 | +80 (+2.65%) | 768,400 |
19 Aug 2005 | JPY | 3,070 | 3,070 | 3,005 | 3,020 | 3,020 | -35 (-1.15%) | 716,000 |
18 Aug 2005 | JPY | 3,090 | 3,120 | 3,050 | 3,055 | 3,055 | -75 (-2.40%) | 1,158,600 |
17 Aug 2005 | JPY | 3,130 | 3,175 | 3,110 | 3,130 | 3,130 | -30 (-0.95%) | 415,600 |
16 Aug 2005 | JPY | 3,185 | 3,195 | 3,130 | 3,160 | 3,160 | +15 (+0.48%) | 449,600 |
15 Aug 2005 | JPY | 3,090 | 3,170 | 3,085 | 3,145 | 3,145 | +60 (+1.94%) | 694,000 |
12 Aug 2005 | JPY | 3,075 | 3,085 | 3,040 | 3,085 | 3,085 | +10 (+0.33%) | 1,026,400 |
11 Aug 2005 | JPY | 3,030 | 3,090 | 3,025 | 3,075 | 3,075 | +65 (+2.16%) | 1,421,800 |
10 Aug 2005 | JPY | 2,955 | 3,035 | 2,930 | 3,010 | 3,010 | +75 (+2.56%) | 1,544,200 |
9 Aug 2005 | JPY | 2,950 | 3,000 | 2,920 | 2,935 | 2,935 | +15 (+0.51%) | 3,103,000 |
8 Aug 2005 | JPY | 2,780 | 2,925 | 2,765 | 2,920 | 2,920 | +120 (+4.29%) | 1,687,200 |
5 Aug 2005 | JPY | 2,845 | 2,850 | 2,775 | 2,800 | 2,800 | -120 (-4.11%) | 2,104,400 |
4 Aug 2005 | JPY | 2,745 | 2,920 | 2,705 | 2,920 | 2,920 | +275 (+10.40%) | 4,698,800 |
3 Aug 2005 | JPY | 2,665 | 2,665 | 2,625 | 2,645 | 2,645 | +10 (+0.38%) | 1,525,800 |
2 Aug 2005 | JPY | 2,650 | 2,665 | 2,615 | 2,635 | 2,635 | -15 (-0.57%) | 813,600 |
1 Aug 2005 | JPY | 2,675 | 2,700 | 2,645 | 2,650 | 2,650 | -45 (-1.67%) | 1,377,400 |
29 Jul 2005 | JPY | 2,765 | 2,780 | 2,615 | 2,695 | 2,695 | -90 (-3.23%) | 1,905,200 |
28 Jul 2005 | JPY | 2,785 | 2,815 | 2,750 | 2,785 | 2,785 | +20 (+0.72%) | 1,063,800 |
27 Jul 2005 | JPY | 2,720 | 2,780 | 2,720 | 2,765 | 2,765 | +65 (+2.41%) | 491,000 |
26 Jul 2005 | JPY | 2,720 | 2,745 | 2,700 | 2,700 | 2,700 | -70 (-2.53%) | 455,600 |
25 Jul 2005 | JPY | 2,735 | 2,770 | 2,720 | 2,770 | 2,770 | +65 (+2.40%) | 392,800 |
22 Jul 2005 | JPY | 2,695 | 2,705 | 2,665 | 2,705 | 2,705 | +10 (+0.37%) | 440,400 |
21 Jul 2005 | JPY | 2,765 | 2,770 | 2,695 | 2,695 | 2,695 | -60 (-2.18%) | 970,800 |
20 Jul 2005 | JPY | 2,710 | 2,755 | 2,690 | 2,755 | 2,755 | +95 (+3.57%) | 1,087,400 |
19 Jul 2005 | JPY | 2,675 | 2,690 | 2,650 | 2,660 | 2,660 | -30 (-1.12%) | 307,400 |
18 Jul 2005 | JPY | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | 0.0 (0.0%) | 0 |