Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | JPY | 3,415 | 3,420 | 3,370 | 3,395 | 3,395 | -5 (-0.15%) | 1,506,000 |
1 Sep 2005 | JPY | 3,395 | 3,410 | 3,390 | 3,400 | 3,400 | +25 (+0.74%) | 2,545,600 |
31 Aug 2005 | JPY | 3,390 | 3,405 | 3,375 | 3,375 | 3,375 | -5 (-0.15%) | 1,572,600 |
30 Aug 2005 | JPY | 3,395 | 3,400 | 3,375 | 3,380 | 3,380 | 0.0 (0.0%) | 1,304,400 |
29 Aug 2005 | JPY | 3,375 | 3,380 | 3,355 | 3,380 | 3,380 | -25 (-0.73%) | 2,181,400 |
26 Aug 2005 | JPY | 3,385 | 3,410 | 3,375 | 3,405 | 3,405 | +25 (+0.74%) | 1,987,200 |
25 Aug 2005 | JPY | 3,395 | 3,395 | 3,375 | 3,380 | 3,380 | -25 (-0.73%) | 1,857,800 |
24 Aug 2005 | JPY | 3,405 | 3,415 | 3,385 | 3,405 | 3,405 | -30 (-0.87%) | 2,808,400 |
23 Aug 2005 | JPY | 3,435 | 3,485 | 3,425 | 3,435 | 3,435 | +35 (+1.03%) | 4,239,200 |
22 Aug 2005 | JPY | 3,410 | 3,435 | 3,395 | 3,400 | 3,400 | -5 (-0.15%) | 1,918,200 |
19 Aug 2005 | JPY | 3,400 | 3,415 | 3,385 | 3,405 | 3,405 | +5 (+0.15%) | 964,400 |
18 Aug 2005 | JPY | 3,425 | 3,435 | 3,395 | 3,400 | 3,400 | -5 (-0.15%) | 1,514,800 |
17 Aug 2005 | JPY | 3,450 | 3,460 | 3,400 | 3,405 | 3,405 | -40 (-1.16%) | 1,635,800 |
16 Aug 2005 | JPY | 3,465 | 3,470 | 3,435 | 3,445 | 3,445 | -25 (-0.72%) | 1,710,400 |
15 Aug 2005 | JPY | 3,460 | 3,485 | 3,455 | 3,470 | 3,470 | +15 (+0.43%) | 1,274,400 |
12 Aug 2005 | JPY | 3,500 | 3,515 | 3,440 | 3,455 | 3,455 | -45 (-1.29%) | 2,075,800 |
11 Aug 2005 | JPY | 3,495 | 3,500 | 3,470 | 3,500 | 3,500 | +30 (+0.86%) | 1,182,000 |
10 Aug 2005 | JPY | 3,445 | 3,500 | 3,440 | 3,470 | 3,470 | +40 (+1.17%) | 1,927,000 |
9 Aug 2005 | JPY | 3,405 | 3,445 | 3,385 | 3,430 | 3,430 | +30 (+0.88%) | 1,208,000 |
8 Aug 2005 | JPY | 3,330 | 3,400 | 3,320 | 3,400 | 3,400 | +20 (+0.59%) | 1,878,800 |
5 Aug 2005 | JPY | 3,380 | 3,400 | 3,370 | 3,380 | 3,380 | -40 (-1.17%) | 1,149,400 |
4 Aug 2005 | JPY | 3,435 | 3,435 | 3,400 | 3,420 | 3,420 | -10 (-0.29%) | 1,131,800 |
3 Aug 2005 | JPY | 3,430 | 3,435 | 3,415 | 3,430 | 3,430 | +25 (+0.73%) | 1,402,600 |
2 Aug 2005 | JPY | 3,430 | 3,440 | 3,385 | 3,405 | 3,405 | -30 (-0.87%) | 1,713,400 |
1 Aug 2005 | JPY | 3,430 | 3,450 | 3,420 | 3,435 | 3,435 | +15 (+0.44%) | 1,616,600 |
29 Jul 2005 | JPY | 3,420 | 3,430 | 3,385 | 3,420 | 3,420 | 0.0 (0.0%) | 2,242,200 |
28 Jul 2005 | JPY | 3,465 | 3,465 | 3,405 | 3,420 | 3,420 | -45 (-1.30%) | 2,090,400 |
27 Jul 2005 | JPY | 3,435 | 3,470 | 3,435 | 3,465 | 3,465 | +25 (+0.73%) | 1,691,200 |
26 Jul 2005 | JPY | 3,415 | 3,445 | 3,415 | 3,440 | 3,440 | +25 (+0.73%) | 1,227,400 |
25 Jul 2005 | JPY | 3,415 | 3,430 | 3,410 | 3,415 | 3,415 | +5 (+0.15%) | 742,400 |