Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 6,050 | 6,075 | 5,975 | 6,025 | 6,025 | +50 (+0.84%) | 1,300,000 |
31 Aug 2005 | JPY | 5,950 | 6,000 | 5,900 | 5,975 | 5,975 | 0.0 (0.0%) | 900,000 |
30 Aug 2005 | JPY | 5,925 | 6,000 | 5,925 | 5,975 | 5,975 | +25 (+0.42%) | 400,000 |
29 Aug 2005 | JPY | 5,925 | 6,025 | 5,900 | 5,950 | 5,950 | +50 (+0.85%) | 1,200,000 |
26 Aug 2005 | JPY | 6,000 | 6,025 | 5,875 | 5,900 | 5,900 | -150 (-2.48%) | 1,500,000 |
25 Aug 2005 | JPY | 6,175 | 6,175 | 6,025 | 6,050 | 6,050 | -125 (-2.02%) | 1,500,000 |
24 Aug 2005 | JPY | 6,225 | 6,250 | 6,100 | 6,175 | 6,175 | -100 (-1.59%) | 2,700,000 |
23 Aug 2005 | JPY | 6,000 | 6,375 | 6,000 | 6,275 | 6,275 | +275 (+4.58%) | 9,700,000 |
22 Aug 2005 | JPY | 5,925 | 6,075 | 5,875 | 6,000 | 6,000 | +75 (+1.27%) | 4,300,000 |
19 Aug 2005 | JPY | 5,925 | 5,925 | 5,800 | 5,925 | 5,925 | -25 (-0.42%) | 3,200,000 |
18 Aug 2005 | JPY | 5,725 | 5,950 | 5,650 | 5,950 | 5,950 | +275 (+4.85%) | 5,000,000 |
17 Aug 2005 | JPY | 5,650 | 5,750 | 5,650 | 5,675 | 5,675 | -25 (-0.44%) | 3,400,000 |
16 Aug 2005 | JPY | 5,675 | 5,775 | 5,600 | 5,700 | 5,700 | +50 (+0.88%) | 3,500,000 |
15 Aug 2005 | JPY | 5,900 | 5,900 | 5,625 | 5,650 | 5,650 | -250 (-4.24%) | 3,300,000 |
12 Aug 2005 | JPY | 5,975 | 6,000 | 5,850 | 5,900 | 5,900 | -75 (-1.26%) | 1,700,000 |
11 Aug 2005 | JPY | 6,150 | 6,175 | 5,925 | 5,975 | 5,975 | -100 (-1.65%) | 2,900,000 |
10 Aug 2005 | JPY | 5,950 | 6,100 | 5,950 | 6,075 | 6,075 | +250 (+4.29%) | 4,500,000 |
9 Aug 2005 | JPY | 5,875 | 6,075 | 5,750 | 5,825 | 5,825 | 0.0 (0.0%) | 3,300,000 |
8 Aug 2005 | JPY | 5,525 | 5,875 | 5,475 | 5,825 | 5,825 | 0.0 (0.0%) | 2,800,000 |
5 Aug 2005 | JPY | 5,875 | 6,100 | 5,800 | 5,825 | 5,825 | +25 (+0.43%) | 2,200,000 |
4 Aug 2005 | JPY | 6,050 | 6,050 | 5,675 | 5,800 | 5,800 | -350 (-5.69%) | 4,200,000 |
3 Aug 2005 | JPY | 6,300 | 6,300 | 6,050 | 6,150 | 6,150 | -150 (-2.38%) | 3,400,000 |
2 Aug 2005 | JPY | 6,475 | 6,500 | 6,300 | 6,300 | 6,300 | -100 (-1.56%) | 2,000,000 |
1 Aug 2005 | JPY | 6,500 | 6,625 | 6,375 | 6,400 | 6,400 | -75 (-1.16%) | 3,700,000 |
29 Jul 2005 | JPY | 6,375 | 6,500 | 6,350 | 6,475 | 6,475 | +100 (+1.57%) | 3,400,000 |
28 Jul 2005 | JPY | 6,500 | 6,500 | 6,325 | 6,375 | 6,375 | -100 (-1.54%) | 2,100,000 |
27 Jul 2005 | JPY | 6,600 | 6,650 | 6,400 | 6,475 | 6,475 | -50 (-0.77%) | 5,100,000 |
26 Jul 2005 | JPY | 6,600 | 6,600 | 6,400 | 6,525 | 6,525 | -100 (-1.51%) | 2,500,000 |
25 Jul 2005 | JPY | 6,550 | 6,800 | 6,475 | 6,625 | 6,625 | +50 (+0.76%) | 9,200,000 |
22 Jul 2005 | JPY | 6,200 | 6,575 | 6,150 | 6,575 | 6,575 | +125 (+1.94%) | 10,700,000 |