Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | JPY | 1,782 | 1,816 | 1,780 | 1,802 | 1,802 | +84 (+4.89%) | 1,905,500 |
9 Sep 2005 | JPY | 1,700 | 1,724 | 1,674 | 1,718 | 1,718 | +34 (+2.02%) | 1,087,000 |
8 Sep 2005 | JPY | 1,676 | 1,684 | 1,654 | 1,684 | 1,684 | +8 (+0.48%) | 587,500 |
7 Sep 2005 | JPY | 1,690 | 1,694 | 1,650 | 1,676 | 1,676 | -10 (-0.59%) | 489,000 |
6 Sep 2005 | JPY | 1,698 | 1,730 | 1,680 | 1,686 | 1,686 | -26 (-1.52%) | 574,500 |
5 Sep 2005 | JPY | 1,686 | 1,714 | 1,678 | 1,712 | 1,712 | +28 (+1.66%) | 423,000 |
2 Sep 2005 | JPY | 1,708 | 1,712 | 1,670 | 1,684 | 1,684 | -24 (-1.41%) | 516,000 |
1 Sep 2005 | JPY | 1,680 | 1,718 | 1,680 | 1,708 | 1,708 | +56 (+3.39%) | 1,567,500 |
31 Aug 2005 | JPY | 1,620 | 1,652 | 1,606 | 1,652 | 1,652 | +52 (+3.25%) | 832,000 |
30 Aug 2005 | JPY | 1,610 | 1,614 | 1,596 | 1,600 | 1,600 | +10 (+0.63%) | 792,000 |
29 Aug 2005 | JPY | 1,594 | 1,614 | 1,588 | 1,590 | 1,590 | -30 (-1.85%) | 473,500 |
26 Aug 2005 | JPY | 1,602 | 1,620 | 1,596 | 1,620 | 1,620 | +6 (+0.37%) | 523,000 |
25 Aug 2005 | JPY | 1,656 | 1,656 | 1,606 | 1,614 | 1,614 | -34 (-2.06%) | 828,000 |
24 Aug 2005 | JPY | 1,620 | 1,648 | 1,620 | 1,648 | 1,648 | -12 (-0.72%) | 705,500 |
23 Aug 2005 | JPY | 1,682 | 1,684 | 1,648 | 1,660 | 1,660 | -12 (-0.72%) | 949,000 |
22 Aug 2005 | JPY | 1,632 | 1,672 | 1,620 | 1,672 | 1,672 | +56 (+3.47%) | 1,044,000 |
19 Aug 2005 | JPY | 1,644 | 1,644 | 1,612 | 1,616 | 1,616 | -34 (-2.06%) | 667,000 |
18 Aug 2005 | JPY | 1,684 | 1,696 | 1,646 | 1,650 | 1,650 | -18 (-1.08%) | 821,000 |
17 Aug 2005 | JPY | 1,640 | 1,690 | 1,630 | 1,668 | 1,668 | +30 (+1.83%) | 1,789,500 |
16 Aug 2005 | JPY | 1,652 | 1,652 | 1,618 | 1,638 | 1,638 | +6 (+0.37%) | 751,000 |
15 Aug 2005 | JPY | 1,628 | 1,648 | 1,624 | 1,632 | 1,632 | +10 (+0.62%) | 660,000 |
12 Aug 2005 | JPY | 1,642 | 1,666 | 1,622 | 1,622 | 1,622 | -50 (-2.99%) | 1,020,500 |
11 Aug 2005 | JPY | 1,602 | 1,680 | 1,590 | 1,672 | 1,672 | +130 (+8.43%) | 4,209,500 |
10 Aug 2005 | JPY | 1,510 | 1,554 | 1,506 | 1,542 | 1,542 | +44 (+2.94%) | 1,605,000 |
9 Aug 2005 | JPY | 1,490 | 1,506 | 1,482 | 1,498 | 1,498 | +26 (+1.77%) | 746,000 |
8 Aug 2005 | JPY | 1,470 | 1,472 | 1,448 | 1,472 | 1,472 | +6 (+0.41%) | 434,000 |
5 Aug 2005 | JPY | 1,482 | 1,490 | 1,458 | 1,466 | 1,466 | -18 (-1.21%) | 608,000 |
4 Aug 2005 | JPY | 1,508 | 1,508 | 1,482 | 1,484 | 1,484 | -14 (-0.93%) | 754,000 |
3 Aug 2005 | JPY | 1,500 | 1,510 | 1,490 | 1,498 | 1,498 | +8 (+0.54%) | 606,000 |
2 Aug 2005 | JPY | 1,494 | 1,508 | 1,488 | 1,490 | 1,490 | +2 (+0.13%) | 810,500 |