Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | JPY | 3,280 | 3,330 | 3,260 | 3,310 | 3,310 | +30 (+0.91%) | 39,300 |
15 Aug 2005 | JPY | 3,270 | 3,300 | 3,240 | 3,280 | 3,280 | 0.0 (0.0%) | 40,000 |
12 Aug 2005 | JPY | 3,380 | 3,440 | 3,280 | 3,280 | 3,280 | -60 (-1.80%) | 138,300 |
11 Aug 2005 | JPY | 3,200 | 3,390 | 3,160 | 3,340 | 3,340 | +150 (+4.70%) | 220,500 |
10 Aug 2005 | JPY | 3,230 | 3,240 | 3,170 | 3,190 | 3,190 | 0.0 (0.0%) | 27,600 |
9 Aug 2005 | JPY | 3,140 | 3,210 | 3,130 | 3,190 | 3,190 | +50 (+1.59%) | 26,300 |
8 Aug 2005 | JPY | 3,160 | 3,160 | 3,050 | 3,140 | 3,140 | -60 (-1.88%) | 84,200 |
5 Aug 2005 | JPY | 3,240 | 3,270 | 3,180 | 3,200 | 3,200 | -70 (-2.14%) | 50,600 |
4 Aug 2005 | JPY | 3,280 | 3,320 | 3,180 | 3,270 | 3,270 | -30 (-0.91%) | 69,100 |
3 Aug 2005 | JPY | 3,300 | 3,310 | 3,280 | 3,300 | 3,300 | -20 (-0.60%) | 40,700 |
2 Aug 2005 | JPY | 3,380 | 3,390 | 3,310 | 3,320 | 3,320 | -80 (-2.35%) | 59,700 |
1 Aug 2005 | JPY | 3,370 | 3,410 | 3,330 | 3,400 | 3,400 | +60 (+1.80%) | 56,600 |
29 Jul 2005 | JPY | 3,350 | 3,360 | 3,320 | 3,340 | 3,340 | +10 (+0.30%) | 32,300 |
28 Jul 2005 | JPY | 3,340 | 3,430 | 3,330 | 3,330 | 3,330 | +40 (+1.22%) | 107,600 |
27 Jul 2005 | JPY | 3,290 | 3,320 | 3,270 | 3,290 | 3,290 | 0.0 (0.0%) | 37,000 |
26 Jul 2005 | JPY | 3,300 | 3,320 | 3,270 | 3,290 | 3,290 | -30 (-0.90%) | 59,900 |
25 Jul 2005 | JPY | 3,370 | 3,370 | 3,270 | 3,320 | 3,320 | -50 (-1.48%) | 61,900 |
22 Jul 2005 | JPY | 3,400 | 3,420 | 3,340 | 3,370 | 3,370 | -70 (-2.03%) | 61,600 |
21 Jul 2005 | JPY | 3,480 | 3,490 | 3,420 | 3,440 | 3,440 | +30 (+0.88%) | 98,000 |
20 Jul 2005 | JPY | 3,400 | 3,430 | 3,380 | 3,410 | 3,410 | +40 (+1.19%) | 39,800 |
19 Jul 2005 | JPY | 3,390 | 3,420 | 3,360 | 3,370 | 3,370 | 0.0 (0.0%) | 30,700 |
18 Jul 2005 | JPY | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 3,480 | 3,560 | 3,360 | 3,370 | 3,370 | -10 (-0.30%) | 351,900 |
14 Jul 2005 | JPY | 3,280 | 3,430 | 3,260 | 3,380 | 3,380 | +110 (+3.36%) | 140,300 |
13 Jul 2005 | JPY | 3,260 | 3,320 | 3,250 | 3,270 | 3,270 | -20 (-0.61%) | 52,000 |
12 Jul 2005 | JPY | 3,220 | 3,290 | 3,220 | 3,290 | 3,290 | +60 (+1.86%) | 62,600 |
11 Jul 2005 | JPY | 3,260 | 3,270 | 3,220 | 3,230 | 3,230 | -30 (-0.92%) | 49,600 |
8 Jul 2005 | JPY | 3,290 | 3,290 | 3,260 | 3,260 | 3,260 | -40 (-1.21%) | 41,500 |
7 Jul 2005 | JPY | 3,250 | 3,320 | 3,220 | 3,300 | 3,300 | +10 (+0.30%) | 103,900 |
6 Jul 2005 | JPY | 3,360 | 3,430 | 3,280 | 3,290 | 3,290 | -100 (-2.95%) | 140,400 |