Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 2,510 | 2,540 | 2,460 | 2,520 | 2,520 | -10 (-0.40%) | 29,300 |
18 Aug 2005 | JPY | 2,550 | 2,585 | 2,520 | 2,530 | 2,530 | +30 (+1.20%) | 26,900 |
17 Aug 2005 | JPY | 2,440 | 2,520 | 2,440 | 2,500 | 2,500 | +65 (+2.67%) | 45,000 |
16 Aug 2005 | JPY | 2,480 | 2,480 | 2,415 | 2,435 | 2,435 | -45 (-1.81%) | 21,600 |
15 Aug 2005 | JPY | 2,500 | 2,500 | 2,470 | 2,480 | 2,480 | -5 (-0.20%) | 23,000 |
12 Aug 2005 | JPY | 2,520 | 2,530 | 2,465 | 2,485 | 2,485 | -20 (-0.80%) | 16,100 |
11 Aug 2005 | JPY | 2,495 | 2,530 | 2,450 | 2,505 | 2,505 | +15 (+0.60%) | 47,400 |
10 Aug 2005 | JPY | 2,410 | 2,490 | 2,390 | 2,490 | 2,490 | +90 (+3.75%) | 30,400 |
9 Aug 2005 | JPY | 2,355 | 2,400 | 2,350 | 2,400 | 2,400 | +55 (+2.35%) | 23,600 |
8 Aug 2005 | JPY | 2,315 | 2,345 | 2,280 | 2,345 | 2,345 | +25 (+1.08%) | 42,100 |
5 Aug 2005 | JPY | 2,240 | 2,320 | 2,240 | 2,320 | 2,320 | +90 (+4.04%) | 62,200 |
4 Aug 2005 | JPY | 2,305 | 2,325 | 2,210 | 2,230 | 2,230 | -105 (-4.50%) | 72,700 |
3 Aug 2005 | JPY | 2,385 | 2,400 | 2,335 | 2,335 | 2,335 | -40 (-1.68%) | 25,800 |
2 Aug 2005 | JPY | 2,370 | 2,385 | 2,370 | 2,375 | 2,375 | +5 (+0.21%) | 10,100 |
1 Aug 2005 | JPY | 2,400 | 2,415 | 2,365 | 2,370 | 2,370 | -30 (-1.25%) | 23,700 |
29 Jul 2005 | JPY | 2,480 | 2,480 | 2,395 | 2,400 | 2,400 | -85 (-3.42%) | 36,700 |
28 Jul 2005 | JPY | 2,505 | 2,515 | 2,450 | 2,485 | 2,485 | -60 (-2.36%) | 30,500 |
27 Jul 2005 | JPY | 2,555 | 2,555 | 2,520 | 2,545 | 2,545 | +10 (+0.39%) | 11,500 |
26 Jul 2005 | JPY | 2,540 | 2,550 | 2,525 | 2,535 | 2,535 | -10 (-0.39%) | 12,100 |
25 Jul 2005 | JPY | 2,560 | 2,560 | 2,545 | 2,545 | 2,545 | +5 (+0.20%) | 10,000 |
22 Jul 2005 | JPY | 2,560 | 2,560 | 2,525 | 2,540 | 2,540 | -5 (-0.20%) | 17,800 |
21 Jul 2005 | JPY | 2,580 | 2,580 | 2,540 | 2,545 | 2,545 | -25 (-0.97%) | 5,800 |
20 Jul 2005 | JPY | 2,555 | 2,570 | 2,525 | 2,570 | 2,570 | +15 (+0.59%) | 14,500 |
19 Jul 2005 | JPY | 2,545 | 2,575 | 2,510 | 2,555 | 2,555 | -15 (-0.58%) | 16,600 |
18 Jul 2005 | JPY | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 2,605 | 2,605 | 2,560 | 2,570 | 2,570 | -30 (-1.15%) | 15,400 |
14 Jul 2005 | JPY | 2,600 | 2,615 | 2,550 | 2,600 | 2,600 | -5 (-0.19%) | 23,600 |
13 Jul 2005 | JPY | 2,570 | 2,605 | 2,555 | 2,605 | 2,605 | +20 (+0.77%) | 16,400 |
12 Jul 2005 | JPY | 2,600 | 2,600 | 2,575 | 2,585 | 2,585 | -15 (-0.58%) | 4,800 |
11 Jul 2005 | JPY | 2,580 | 2,605 | 2,575 | 2,600 | 2,600 | +15 (+0.58%) | 7,900 |