Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 2,995 | 3,030 | 2,995 | 3,000 | 3,000 | +30 (+1.01%) | 383,000 |
31 Aug 2005 | JPY | 2,985 | 2,985 | 2,965 | 2,970 | 2,970 | -25 (-0.83%) | 415,000 |
30 Aug 2005 | JPY | 3,020 | 3,020 | 2,985 | 2,995 | 2,995 | -45 (-1.48%) | 398,000 |
29 Aug 2005 | JPY | 3,020 | 3,040 | 2,975 | 3,040 | 3,040 | +30 (+1.00%) | 513,300 |
26 Aug 2005 | JPY | 3,040 | 3,040 | 2,970 | 3,010 | 3,010 | -10 (-0.33%) | 747,600 |
25 Aug 2005 | JPY | 3,000 | 3,060 | 2,970 | 3,020 | 3,020 | +10 (+0.33%) | 790,000 |
24 Aug 2005 | JPY | 2,980 | 3,020 | 2,980 | 3,010 | 3,010 | -10 (-0.33%) | 699,300 |
23 Aug 2005 | JPY | 3,050 | 3,060 | 3,010 | 3,020 | 3,020 | 0.0 (0.0%) | 706,800 |
22 Aug 2005 | JPY | 2,960 | 3,020 | 2,950 | 3,020 | 3,020 | +40 (+1.34%) | 923,400 |
19 Aug 2005 | JPY | 2,990 | 2,990 | 2,930 | 2,980 | 2,980 | +30 (+1.02%) | 1,241,100 |
18 Aug 2005 | JPY | 2,845 | 2,960 | 2,835 | 2,950 | 2,950 | +155 (+5.55%) | 1,978,000 |
17 Aug 2005 | JPY | 2,760 | 2,815 | 2,755 | 2,795 | 2,795 | +45 (+1.64%) | 583,900 |
16 Aug 2005 | JPY | 2,775 | 2,775 | 2,740 | 2,750 | 2,750 | -10 (-0.36%) | 381,400 |
15 Aug 2005 | JPY | 2,775 | 2,775 | 2,735 | 2,760 | 2,760 | -5 (-0.18%) | 566,600 |
12 Aug 2005 | JPY | 2,860 | 2,860 | 2,765 | 2,765 | 2,765 | -70 (-2.47%) | 595,700 |
11 Aug 2005 | JPY | 2,870 | 2,885 | 2,830 | 2,835 | 2,835 | +25 (+0.89%) | 688,400 |
10 Aug 2005 | JPY | 2,820 | 2,840 | 2,800 | 2,810 | 2,810 | 0.0 (0.0%) | 534,900 |
9 Aug 2005 | JPY | 2,850 | 2,850 | 2,790 | 2,810 | 2,810 | -45 (-1.58%) | 665,700 |
8 Aug 2005 | JPY | 2,765 | 2,855 | 2,715 | 2,855 | 2,855 | +70 (+2.51%) | 661,600 |
5 Aug 2005 | JPY | 2,850 | 2,850 | 2,770 | 2,785 | 2,785 | -70 (-2.45%) | 564,700 |
4 Aug 2005 | JPY | 2,875 | 2,880 | 2,830 | 2,855 | 2,855 | -50 (-1.72%) | 675,900 |
3 Aug 2005 | JPY | 2,945 | 2,945 | 2,875 | 2,905 | 2,905 | -40 (-1.36%) | 835,300 |
2 Aug 2005 | JPY | 3,010 | 3,020 | 2,940 | 2,945 | 2,945 | -5 (-0.17%) | 932,700 |
1 Aug 2005 | JPY | 2,890 | 2,960 | 2,885 | 2,950 | 2,950 | +90 (+3.15%) | 1,066,000 |
29 Jul 2005 | JPY | 2,900 | 2,915 | 2,845 | 2,860 | 2,860 | -35 (-1.21%) | 651,000 |
28 Jul 2005 | JPY | 2,890 | 2,915 | 2,875 | 2,895 | 2,895 | +30 (+1.05%) | 516,900 |
27 Jul 2005 | JPY | 2,835 | 2,875 | 2,835 | 2,865 | 2,865 | +25 (+0.88%) | 1,005,100 |
26 Jul 2005 | JPY | 2,870 | 2,880 | 2,820 | 2,840 | 2,840 | -20 (-0.70%) | 1,043,100 |
25 Jul 2005 | JPY | 2,925 | 2,935 | 2,845 | 2,860 | 2,860 | -105 (-3.54%) | 1,781,200 |
22 Jul 2005 | JPY | 3,020 | 3,020 | 2,935 | 2,965 | 2,965 | -75 (-2.47%) | 596,800 |