Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | JPY | 3,800 | 3,810 | 3,670 | 3,690 | 3,690 | -150 (-3.91%) | 1,186,800 |
24 Aug 2005 | JPY | 3,700 | 3,850 | 3,680 | 3,840 | 3,840 | +140 (+3.78%) | 1,350,100 |
23 Aug 2005 | JPY | 3,630 | 3,760 | 3,590 | 3,700 | 3,700 | +70 (+1.93%) | 1,049,800 |
22 Aug 2005 | JPY | 3,650 | 3,650 | 3,610 | 3,630 | 3,630 | +10 (+0.28%) | 247,200 |
19 Aug 2005 | JPY | 3,610 | 3,640 | 3,580 | 3,620 | 3,620 | -30 (-0.82%) | 662,300 |
18 Aug 2005 | JPY | 3,630 | 3,690 | 3,630 | 3,650 | 3,650 | +20 (+0.55%) | 569,600 |
17 Aug 2005 | JPY | 3,610 | 3,650 | 3,580 | 3,630 | 3,630 | -20 (-0.55%) | 806,000 |
16 Aug 2005 | JPY | 3,620 | 3,660 | 3,600 | 3,650 | 3,650 | +10 (+0.27%) | 507,200 |
15 Aug 2005 | JPY | 3,640 | 3,670 | 3,620 | 3,640 | 3,640 | +10 (+0.28%) | 442,600 |
12 Aug 2005 | JPY | 3,720 | 3,720 | 3,610 | 3,630 | 3,630 | -100 (-2.68%) | 649,100 |
11 Aug 2005 | JPY | 3,770 | 3,810 | 3,710 | 3,730 | 3,730 | -40 (-1.06%) | 776,100 |
10 Aug 2005 | JPY | 3,830 | 3,860 | 3,730 | 3,770 | 3,770 | -30 (-0.79%) | 679,400 |
9 Aug 2005 | JPY | 3,730 | 3,800 | 3,720 | 3,800 | 3,800 | +80 (+2.15%) | 345,300 |
8 Aug 2005 | JPY | 3,670 | 3,730 | 3,610 | 3,720 | 3,720 | +60 (+1.64%) | 354,100 |
5 Aug 2005 | JPY | 3,750 | 3,760 | 3,650 | 3,660 | 3,660 | -140 (-3.68%) | 491,800 |
4 Aug 2005 | JPY | 3,790 | 3,800 | 3,730 | 3,800 | 3,800 | -10 (-0.26%) | 481,700 |
3 Aug 2005 | JPY | 3,800 | 3,840 | 3,770 | 3,810 | 3,810 | +50 (+1.33%) | 495,100 |
2 Aug 2005 | JPY | 3,760 | 3,820 | 3,750 | 3,760 | 3,760 | +10 (+0.27%) | 920,000 |
1 Aug 2005 | JPY | 3,910 | 3,920 | 3,750 | 3,750 | 3,750 | -190 (-4.82%) | 1,311,200 |
29 Jul 2005 | JPY | 4,090 | 4,090 | 3,930 | 3,940 | 3,940 | -150 (-3.67%) | 1,111,600 |
28 Jul 2005 | JPY | 4,060 | 4,120 | 4,020 | 4,090 | 4,090 | +110 (+2.76%) | 754,300 |
27 Jul 2005 | JPY | 3,950 | 4,010 | 3,930 | 3,980 | 3,980 | -10 (-0.25%) | 573,600 |
26 Jul 2005 | JPY | 4,050 | 4,080 | 3,980 | 3,990 | 3,990 | -90 (-2.21%) | 569,900 |
25 Jul 2005 | JPY | 4,130 | 4,140 | 4,070 | 4,080 | 4,080 | -50 (-1.21%) | 561,300 |
22 Jul 2005 | JPY | 4,160 | 4,180 | 4,120 | 4,130 | 4,130 | -20 (-0.48%) | 446,800 |
21 Jul 2005 | JPY | 4,240 | 4,250 | 4,140 | 4,150 | 4,150 | -90 (-2.12%) | 497,200 |
20 Jul 2005 | JPY | 4,200 | 4,240 | 4,130 | 4,240 | 4,240 | +40 (+0.95%) | 617,000 |
19 Jul 2005 | JPY | 4,210 | 4,230 | 4,190 | 4,200 | 4,200 | -20 (-0.47%) | 170,400 |
18 Jul 2005 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 4,190 | 4,250 | 4,170 | 4,220 | 4,220 | +70 (+1.69%) | 665,200 |