Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,326.4463 | 1,343.8016 | 1,322.3141 | 1,323.1405 | 1,323.1405 | +0.826 (+0.06%) | 29,040 |
31 Aug 2005 | JPY | 1,319.8347 | 1,329.7521 | 1,303.3058 | 1,322.3141 | 1,322.3141 | +2.479 (+0.19%) | 35,970 |
30 Aug 2005 | JPY | 1,319.0083 | 1,329.7521 | 1,313.2231 | 1,319.8347 | 1,319.8347 | +0.826 (+0.06%) | 46,530 |
29 Aug 2005 | JPY | 1,324.7933 | 1,324.7933 | 1,309.9174 | 1,319.0083 | 1,319.0083 | +6.612 (+0.50%) | 36,080 |
26 Aug 2005 | JPY | 1,320.6611 | 1,333.8843 | 1,312.3967 | 1,312.3967 | 1,312.3967 | +1.653 (+0.13%) | 86,680 |
25 Aug 2005 | JPY | 1,298.3472 | 1,318.1818 | 1,282.6447 | 1,310.7438 | 1,310.7438 | +1.653 (+0.13%) | 48,510 |
24 Aug 2005 | JPY | 1,309.9174 | 1,319.0083 | 1,297.5206 | 1,309.0909 | 1,309.0909 | +4.959 (+0.38%) | 52,470 |
23 Aug 2005 | JPY | 1,288.4298 | 1,312.3967 | 1,287.6033 | 1,304.1322 | 1,304.1322 | +16.529 (+1.28%) | 55,330 |
22 Aug 2005 | JPY | 1,266.1157 | 1,304.9587 | 1,264.4628 | 1,287.6033 | 1,287.6033 | +20.661 (+1.63%) | 64,350 |
19 Aug 2005 | JPY | 1,267.7686 | 1,277.6859 | 1,264.4628 | 1,266.9421 | 1,266.9421 | -0.827 (-0.07%) | 29,590 |
18 Aug 2005 | JPY | 1,274.3801 | 1,276.8595 | 1,259.5042 | 1,267.7686 | 1,267.7686 | -9.091 (-0.71%) | 32,230 |
17 Aug 2005 | JPY | 1,289.2562 | 1,293.3884 | 1,274.3801 | 1,276.8595 | 1,276.8595 | -11.57 (-0.90%) | 32,010 |
16 Aug 2005 | JPY | 1,256.1984 | 1,297.5206 | 1,256.1984 | 1,288.4298 | 1,288.4298 | +2.479 (+0.19%) | 43,120 |
15 Aug 2005 | JPY | 1,285.124 | 1,304.1322 | 1,281.8182 | 1,285.9504 | 1,285.9504 | -3.306 (-0.26%) | 105,820 |
12 Aug 2005 | JPY | 1,276.8595 | 1,300.8264 | 1,272.7273 | 1,289.2562 | 1,289.2562 | +20.661 (+1.63%) | 80,080 |
11 Aug 2005 | JPY | 1,257.8512 | 1,280.9917 | 1,248.7604 | 1,268.5951 | 1,268.5951 | +20.661 (+1.66%) | 82,610 |
10 Aug 2005 | JPY | 1,243.8016 | 1,252.0662 | 1,242.1488 | 1,247.9338 | 1,247.9338 | +5.785 (+0.47%) | 69,850 |
9 Aug 2005 | JPY | 1,235.5372 | 1,252.8926 | 1,233.0579 | 1,242.1488 | 1,242.1488 | +8.264 (+0.67%) | 58,630 |
8 Aug 2005 | JPY | 1,224.7933 | 1,235.5372 | 1,219.0083 | 1,233.8843 | 1,233.8843 | +9.917 (+0.81%) | 91,520 |
5 Aug 2005 | JPY | 1,204.1322 | 1,225.6199 | 1,202.4794 | 1,223.9669 | 1,223.9669 | +23.14 (+1.93%) | 87,450 |
4 Aug 2005 | JPY | 1,186.7769 | 1,219.0083 | 1,186.7769 | 1,200.8264 | 1,200.8264 | +9.917 (+0.83%) | 74,800 |
3 Aug 2005 | JPY | 1,199.1736 | 1,210.7438 | 1,186.7769 | 1,190.9091 | 1,190.9091 | -15.703 (-1.30%) | 51,810 |
2 Aug 2005 | JPY | 1,202.4794 | 1,227.2727 | 1,202.4794 | 1,206.6116 | 1,206.6116 | +8.264 (+0.69%) | 44,550 |
1 Aug 2005 | JPY | 1,205.7852 | 1,206.6116 | 1,166.1157 | 1,198.3472 | 1,198.3472 | -1.653 (-0.14%) | 38,720 |
29 Jul 2005 | JPY | 1,200.8264 | 1,219.0083 | 1,198.3472 | 1,200 | 1,200 | 0.0 (0.0%) | 53,240 |
28 Jul 2005 | JPY | 1,194.2148 | 1,200 | 1,176.8595 | 1,200 | 1,200 | +18.182 (+1.54%) | 68,750 |
27 Jul 2005 | JPY | 1,175.2067 | 1,190.0826 | 1,166.9421 | 1,181.8182 | 1,181.8182 | +8.264 (+0.70%) | 47,960 |
26 Jul 2005 | JPY | 1,165.2893 | 1,176.0331 | 1,161.9835 | 1,173.5537 | 1,173.5537 | +9.917 (+0.85%) | 28,160 |
25 Jul 2005 | JPY | 1,165.2893 | 1,173.5537 | 1,158.6777 | 1,163.6364 | 1,163.6364 | +2.479 (+0.21%) | 26,950 |
22 Jul 2005 | JPY | 1,157.0248 | 1,168.5951 | 1,151.2396 | 1,161.157 | 1,161.157 | +4.132 (+0.36%) | 52,360 |