Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 7,850 | 7,850 | 7,780 | 7,780 | 7,780 | -40 (-0.51%) | 23,600 |
31 Aug 2005 | JPY | 7,860 | 7,890 | 7,770 | 7,820 | 7,820 | -110 (-1.39%) | 23,700 |
30 Aug 2005 | JPY | 8,050 | 8,050 | 7,850 | 7,930 | 7,930 | -90 (-1.12%) | 11,100 |
29 Aug 2005 | JPY | 8,200 | 8,200 | 7,990 | 8,020 | 8,020 | -150 (-1.84%) | 17,600 |
26 Aug 2005 | JPY | 8,130 | 8,200 | 8,080 | 8,170 | 8,170 | +90 (+1.11%) | 28,800 |
25 Aug 2005 | JPY | 8,090 | 8,160 | 8,070 | 8,080 | 8,080 | -10 (-0.12%) | 14,200 |
24 Aug 2005 | JPY | 8,100 | 8,130 | 8,080 | 8,090 | 8,090 | -60 (-0.74%) | 12,800 |
23 Aug 2005 | JPY | 8,220 | 8,240 | 8,130 | 8,150 | 8,150 | -70 (-0.85%) | 14,900 |
22 Aug 2005 | JPY | 8,200 | 8,300 | 8,150 | 8,220 | 8,220 | 0.0 (0.0%) | 12,200 |
19 Aug 2005 | JPY | 8,340 | 8,340 | 8,150 | 8,220 | 8,220 | -170 (-2.03%) | 16,300 |
18 Aug 2005 | JPY | 8,380 | 8,500 | 8,300 | 8,390 | 8,390 | 0.0 (0.0%) | 9,500 |
17 Aug 2005 | JPY | 8,520 | 8,570 | 8,380 | 8,390 | 8,390 | -200 (-2.33%) | 12,400 |
16 Aug 2005 | JPY | 8,660 | 8,700 | 8,550 | 8,590 | 8,590 | -20 (-0.23%) | 9,300 |
15 Aug 2005 | JPY | 8,460 | 8,670 | 8,450 | 8,610 | 8,610 | +180 (+2.14%) | 26,400 |
12 Aug 2005 | JPY | 8,270 | 8,460 | 8,250 | 8,430 | 8,430 | +210 (+2.55%) | 27,100 |
11 Aug 2005 | JPY | 8,240 | 8,370 | 8,200 | 8,220 | 8,220 | -40 (-0.48%) | 19,000 |
10 Aug 2005 | JPY | 8,270 | 8,430 | 8,190 | 8,260 | 8,260 | -210 (-2.48%) | 53,800 |
9 Aug 2005 | JPY | 8,280 | 8,490 | 8,200 | 8,470 | 8,470 | +480 (+6.01%) | 81,200 |
8 Aug 2005 | JPY | 7,460 | 8,000 | 7,390 | 7,990 | 7,990 | -70 (-0.87%) | 75,500 |
5 Aug 2005 | JPY | 8,560 | 8,560 | 8,060 | 8,060 | 8,060 | -1,000 (-11.04%) | 128,300 |
4 Aug 2005 | JPY | 9,050 | 9,100 | 8,800 | 9,060 | 9,060 | 0.0 (0.0%) | 42,800 |
3 Aug 2005 | JPY | 9,190 | 9,240 | 9,020 | 9,060 | 9,060 | -110 (-1.20%) | 30,000 |
2 Aug 2005 | JPY | 9,120 | 9,180 | 9,020 | 9,170 | 9,170 | -110 (-1.19%) | 29,900 |
1 Aug 2005 | JPY | 9,170 | 9,370 | 9,020 | 9,280 | 9,280 | +120 (+1.31%) | 33,700 |
29 Jul 2005 | JPY | 9,190 | 9,200 | 9,040 | 9,160 | 9,160 | -110 (-1.19%) | 42,900 |
28 Jul 2005 | JPY | 9,390 | 9,390 | 9,180 | 9,270 | 9,270 | -130 (-1.38%) | 45,200 |
27 Jul 2005 | JPY | 8,940 | 9,400 | 8,910 | 9,400 | 9,400 | +510 (+5.74%) | 116,900 |
26 Jul 2005 | JPY | 8,890 | 8,910 | 8,810 | 8,890 | 8,890 | 0.0 (0.0%) | 31,200 |
25 Jul 2005 | JPY | 8,740 | 8,970 | 8,700 | 8,890 | 8,890 | +200 (+2.30%) | 71,700 |
22 Jul 2005 | JPY | 8,790 | 8,790 | 8,620 | 8,690 | 8,690 | -90 (-1.03%) | 18,100 |