Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 3,538 | 3,568 | 3,538 | 3,552 | 3,552 | +28 (+0.79%) | 730,500 |
31 Aug 2005 | JPY | 3,530 | 3,530 | 3,468 | 3,524 | 3,524 | -6 (-0.17%) | 759,500 |
30 Aug 2005 | JPY | 3,488 | 3,530 | 3,484 | 3,530 | 3,530 | +36 (+1.03%) | 430,500 |
29 Aug 2005 | JPY | 3,526 | 3,526 | 3,480 | 3,494 | 3,494 | -26 (-0.74%) | 613,500 |
26 Aug 2005 | JPY | 3,486 | 3,520 | 3,486 | 3,520 | 3,520 | +38 (+1.09%) | 845,000 |
25 Aug 2005 | JPY | 3,526 | 3,536 | 3,482 | 3,482 | 3,482 | -18 (-0.51%) | 829,500 |
24 Aug 2005 | JPY | 3,456 | 3,512 | 3,456 | 3,500 | 3,500 | +28 (+0.81%) | 730,000 |
23 Aug 2005 | JPY | 3,478 | 3,518 | 3,470 | 3,472 | 3,472 | +2 (+0.06%) | 704,000 |
22 Aug 2005 | JPY | 3,442 | 3,492 | 3,434 | 3,470 | 3,470 | +66 (+1.94%) | 781,000 |
19 Aug 2005 | JPY | 3,424 | 3,430 | 3,388 | 3,404 | 3,404 | -24 (-0.70%) | 771,500 |
18 Aug 2005 | JPY | 3,440 | 3,454 | 3,418 | 3,428 | 3,428 | +2 (+0.06%) | 626,500 |
17 Aug 2005 | JPY | 3,450 | 3,476 | 3,426 | 3,426 | 3,426 | -12 (-0.35%) | 703,500 |
16 Aug 2005 | JPY | 3,468 | 3,470 | 3,412 | 3,438 | 3,438 | +8 (+0.23%) | 589,500 |
15 Aug 2005 | JPY | 3,460 | 3,478 | 3,428 | 3,430 | 3,430 | -12 (-0.35%) | 524,000 |
12 Aug 2005 | JPY | 3,474 | 3,490 | 3,440 | 3,442 | 3,442 | -28 (-0.81%) | 845,000 |
11 Aug 2005 | JPY | 3,480 | 3,494 | 3,464 | 3,470 | 3,470 | -8 (-0.23%) | 634,000 |
10 Aug 2005 | JPY | 3,454 | 3,498 | 3,440 | 3,478 | 3,478 | +52 (+1.52%) | 958,000 |
9 Aug 2005 | JPY | 3,430 | 3,454 | 3,410 | 3,426 | 3,426 | +24 (+0.71%) | 717,500 |
8 Aug 2005 | JPY | 3,380 | 3,408 | 3,348 | 3,402 | 3,402 | -8 (-0.23%) | 821,500 |
5 Aug 2005 | JPY | 3,410 | 3,426 | 3,372 | 3,410 | 3,410 | -20 (-0.58%) | 1,207,000 |
4 Aug 2005 | JPY | 3,480 | 3,496 | 3,428 | 3,430 | 3,430 | -40 (-1.15%) | 872,500 |
3 Aug 2005 | JPY | 3,484 | 3,504 | 3,430 | 3,470 | 3,470 | -12 (-0.34%) | 809,500 |
2 Aug 2005 | JPY | 3,498 | 3,516 | 3,464 | 3,482 | 3,482 | +4 (+0.12%) | 503,000 |
1 Aug 2005 | JPY | 3,502 | 3,510 | 3,476 | 3,478 | 3,478 | -42 (-1.19%) | 614,500 |
29 Jul 2005 | JPY | 3,530 | 3,540 | 3,458 | 3,520 | 3,520 | -10 (-0.28%) | 977,500 |
28 Jul 2005 | JPY | 3,532 | 3,538 | 3,518 | 3,530 | 3,530 | +20 (+0.57%) | 379,000 |
27 Jul 2005 | JPY | 3,518 | 3,522 | 3,500 | 3,510 | 3,510 | +28 (+0.80%) | 606,000 |
26 Jul 2005 | JPY | 3,508 | 3,520 | 3,468 | 3,482 | 3,482 | -26 (-0.74%) | 368,500 |
25 Jul 2005 | JPY | 3,472 | 3,514 | 3,456 | 3,508 | 3,508 | +38 (+1.10%) | 649,500 |
22 Jul 2005 | JPY | 3,500 | 3,500 | 3,428 | 3,470 | 3,470 | -36 (-1.03%) | 1,417,500 |