Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | JPY | 6,130 | 6,210 | 6,090 | 6,210 | 6,210 | +50 (+0.81%) | 1,562,100 |
5 Aug 2005 | JPY | 6,110 | 6,200 | 6,090 | 6,160 | 6,160 | 0.0 (0.0%) | 1,181,900 |
4 Aug 2005 | JPY | 6,250 | 6,270 | 6,140 | 6,160 | 6,160 | -80 (-1.28%) | 1,467,800 |
3 Aug 2005 | JPY | 6,320 | 6,340 | 6,230 | 6,240 | 6,240 | -10 (-0.16%) | 2,072,300 |
2 Aug 2005 | JPY | 6,130 | 6,300 | 6,130 | 6,250 | 6,250 | +110 (+1.79%) | 3,528,300 |
1 Aug 2005 | JPY | 6,070 | 6,150 | 6,050 | 6,140 | 6,140 | +60 (+0.99%) | 1,646,700 |
29 Jul 2005 | JPY | 6,080 | 6,110 | 6,050 | 6,080 | 6,080 | +10 (+0.16%) | 1,730,900 |
28 Jul 2005 | JPY | 6,050 | 6,080 | 6,040 | 6,070 | 6,070 | +30 (+0.50%) | 947,400 |
27 Jul 2005 | JPY | 5,940 | 6,060 | 5,940 | 6,040 | 6,040 | +90 (+1.51%) | 1,989,000 |
26 Jul 2005 | JPY | 5,890 | 5,960 | 5,880 | 5,950 | 5,950 | +150 (+2.59%) | 2,333,400 |
25 Jul 2005 | JPY | 5,750 | 5,840 | 5,750 | 5,800 | 5,800 | 0.0 (0.0%) | 789,300 |
22 Jul 2005 | JPY | 5,830 | 5,850 | 5,770 | 5,800 | 5,800 | -80 (-1.36%) | 1,384,600 |
21 Jul 2005 | JPY | 5,920 | 6,000 | 5,850 | 5,880 | 5,880 | 0.0 (0.0%) | 2,288,200 |
20 Jul 2005 | JPY | 5,880 | 5,910 | 5,850 | 5,880 | 5,880 | +40 (+0.68%) | 1,617,300 |
19 Jul 2005 | JPY | 5,850 | 5,850 | 5,770 | 5,840 | 5,840 | 0.0 (0.0%) | 1,547,700 |
15 Jul 2005 | JPY | 5,870 | 5,900 | 5,830 | 5,840 | 5,840 | 0.0 (0.0%) | 1,961,900 |
14 Jul 2005 | JPY | 5,720 | 5,870 | 5,700 | 5,840 | 5,840 | +180 (+3.18%) | 3,009,000 |
13 Jul 2005 | JPY | 5,710 | 5,710 | 5,660 | 5,660 | 5,660 | -30 (-0.53%) | 1,095,600 |
12 Jul 2005 | JPY | 5,700 | 5,710 | 5,630 | 5,690 | 5,690 | +40 (+0.71%) | 1,142,600 |
11 Jul 2005 | JPY | 5,650 | 5,670 | 5,590 | 5,650 | 5,650 | +100 (+1.80%) | 1,390,500 |
8 Jul 2005 | JPY | 5,580 | 5,640 | 5,550 | 5,550 | 5,550 | -50 (-0.89%) | 2,111,900 |
7 Jul 2005 | JPY | 5,640 | 5,660 | 5,590 | 5,600 | 5,600 | -20 (-0.36%) | 1,196,200 |
6 Jul 2005 | JPY | 5,690 | 5,700 | 5,610 | 5,620 | 5,620 | -10 (-0.18%) | 1,245,900 |
5 Jul 2005 | JPY | 5,660 | 5,690 | 5,620 | 5,630 | 5,630 | -40 (-0.71%) | 1,326,000 |
4 Jul 2005 | JPY | 5,810 | 5,820 | 5,660 | 5,670 | 5,670 | -110 (-1.90%) | 1,526,100 |
1 Jul 2005 | JPY | 5,840 | 5,850 | 5,750 | 5,780 | 5,780 | -90 (-1.53%) | 1,641,000 |
30 Jun 2005 | JPY | 5,830 | 5,880 | 5,810 | 5,870 | 5,870 | +20 (+0.34%) | 998,200 |
29 Jun 2005 | JPY | 5,900 | 5,910 | 5,830 | 5,850 | 5,850 | +50 (+0.86%) | 1,052,300 |
28 Jun 2005 | JPY | 5,860 | 5,880 | 5,790 | 5,800 | 5,800 | -100 (-1.69%) | 2,310,600 |
27 Jun 2005 | JPY | 5,980 | 6,000 | 5,860 | 5,900 | 5,900 | -140 (-2.32%) | 1,114,800 |