Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2006 | JPY | 1,550.9091 | 1,651.8182 | 1,538.1818 | 1,629.0909 | 1,629.0909 | +96.364 (+6.29%) | 211,750 |
2 Aug 2006 | JPY | 1,564.5454 | 1,564.5454 | 1,518.1818 | 1,532.7273 | 1,532.7273 | -31.818 (-2.03%) | 110,770 |
1 Aug 2006 | JPY | 1,572.7273 | 1,572.7273 | 1,536.3637 | 1,564.5454 | 1,564.5454 | +14.545 (+0.94%) | 62,810 |
31 Jul 2006 | JPY | 1,561.8182 | 1,577.2727 | 1,534.5454 | 1,550 | 1,550 | +38.182 (+2.53%) | 82,280 |
28 Jul 2006 | JPY | 1,504.5454 | 1,527.2727 | 1,464.5454 | 1,511.8182 | 1,511.8182 | +156.446 (+11.54%) | 69,630 |
27 Jul 2006 | JPY | 1,357.0248 | 1,364.4628 | 1,323.9669 | 1,355.372 | 1,355.372 | 0.0 (0.0%) | 83,050 |
26 Jul 2006 | JPY | 1,338.0165 | 1,371.9009 | 1,338.0165 | 1,355.372 | 1,355.372 | -126.446 (-8.53%) | 109,340 |
25 Jul 2006 | JPY | 1,527.2727 | 1,543.6364 | 1,470 | 1,481.8182 | 1,481.8182 | -27.273 (-1.81%) | 96,690 |
24 Jul 2006 | JPY | 1,519.0909 | 1,525.4546 | 1,486.3637 | 1,509.0909 | 1,509.0909 | -40 (-2.58%) | 123,310 |
21 Jul 2006 | JPY | 1,536.3637 | 1,567.2727 | 1,500.9091 | 1,549.0909 | 1,549.0909 | +63.636 (+4.28%) | 210,760 |
20 Jul 2006 | JPY | 1,518.1818 | 1,559.0909 | 1,459.0909 | 1,485.4546 | 1,485.4546 | -11.818 (-0.79%) | 205,480 |
19 Jul 2006 | JPY | 1,518.1818 | 1,574.5454 | 1,464.5454 | 1,497.2727 | 1,497.2727 | -16.364 (-1.08%) | 146,080 |
18 Jul 2006 | JPY | 1,590.9091 | 1,600 | 1,513.6364 | 1,513.6364 | 1,513.6364 | +54.132 (+3.71%) | 133,430 |
17 Jul 2006 | JPY | 1,459.5042 | 1,459.5042 | 1,459.5042 | 1,459.5042 | 1,459.5042 | -145.95 (-9.09%) | 0 |
14 Jul 2006 | JPY | 1,673.6364 | 1,690 | 1,604.5454 | 1,605.4546 | 1,605.4546 | -130.909 (-7.54%) | 176,880 |
13 Jul 2006 | JPY | 1,695.4546 | 1,790 | 1,695.4546 | 1,736.3637 | 1,736.3637 | +43.636 (+2.58%) | 112,640 |
12 Jul 2006 | JPY | 1,713.6364 | 1,731.8182 | 1,654.5454 | 1,692.7273 | 1,692.7273 | -48.182 (-2.77%) | 147,180 |
11 Jul 2006 | JPY | 1,733.6364 | 1,754.5454 | 1,720.9091 | 1,740.9091 | 1,740.9091 | +169.008 (+10.75%) | 134,750 |
10 Jul 2006 | JPY | 1,661.157 | 1,665.2893 | 1,563.6364 | 1,571.9009 | 1,571.9009 | -291.736 (-15.65%) | 324,390 |
7 Jul 2006 | JPY | 1,895.4546 | 1,904.5454 | 1,845.4546 | 1,863.6364 | 1,863.6364 | -22.727 (-1.20%) | 59,730 |
6 Jul 2006 | JPY | 1,913.6364 | 1,927.2727 | 1,868.1818 | 1,886.3637 | 1,886.3637 | -50 (-2.58%) | 91,850 |
5 Jul 2006 | JPY | 1,931.8182 | 1,950 | 1,918.1818 | 1,936.3637 | 1,936.3637 | -31.818 (-1.62%) | 92,950 |
4 Jul 2006 | JPY | 2,018.1818 | 2,018.1818 | 1,959.0909 | 1,968.1818 | 1,968.1818 | -50 (-2.48%) | 86,130 |
3 Jul 2006 | JPY | 2,018.1818 | 2,045.4546 | 2,013.6364 | 2,018.1818 | 2,018.1818 | -4.545 (-0.22%) | 31,790 |
30 Jun 2006 | JPY | 2,000 | 2,036.3637 | 1,977.2727 | 2,022.7273 | 2,022.7273 | +59.091 (+3.01%) | 64,020 |
29 Jun 2006 | JPY | 2,018.1818 | 2,018.1818 | 1,950 | 1,963.6364 | 1,963.6364 | -59.091 (-2.92%) | 81,180 |
28 Jun 2006 | JPY | 1,986.3637 | 2,040.9091 | 1,981.8182 | 2,022.7273 | 2,022.7273 | +4.545 (+0.23%) | 58,080 |
27 Jun 2006 | JPY | 1,950 | 2,018.1818 | 1,936.3637 | 2,018.1818 | 2,018.1818 | +72.727 (+3.74%) | 69,740 |
26 Jun 2006 | JPY | 1,909.0909 | 1,972.7273 | 1,909.0909 | 1,945.4546 | 1,945.4546 | 0.0 (0.0%) | 51,040 |
23 Jun 2006 | JPY | 2,045.4546 | 2,045.4546 | 1,922.7273 | 1,945.4546 | 1,945.4546 | -81.818 (-4.04%) | 96,030 |