Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 3,045 | 3,055 | 3,040 | 3,040 | 3,040 | +15 (+0.50%) | 129,400 |
31 Aug 2005 | JPY | 3,025 | 3,035 | 3,025 | 3,025 | 3,025 | -10 (-0.33%) | 109,000 |
30 Aug 2005 | JPY | 3,035 | 3,045 | 3,030 | 3,035 | 3,035 | +15 (+0.50%) | 68,800 |
29 Aug 2005 | JPY | 3,025 | 3,060 | 3,020 | 3,020 | 3,020 | -40 (-1.31%) | 139,000 |
26 Aug 2005 | JPY | 3,065 | 3,065 | 3,045 | 3,060 | 3,060 | +25 (+0.82%) | 89,000 |
25 Aug 2005 | JPY | 3,060 | 3,060 | 3,035 | 3,035 | 3,035 | -5 (-0.16%) | 153,000 |
24 Aug 2005 | JPY | 3,025 | 3,045 | 3,015 | 3,040 | 3,040 | +30 (+1.00%) | 183,200 |
23 Aug 2005 | JPY | 3,035 | 3,065 | 3,010 | 3,010 | 3,010 | -40 (-1.31%) | 198,600 |
22 Aug 2005 | JPY | 3,010 | 3,060 | 3,010 | 3,050 | 3,050 | +25 (+0.83%) | 139,800 |
19 Aug 2005 | JPY | 3,040 | 3,040 | 3,015 | 3,025 | 3,025 | -15 (-0.49%) | 94,200 |
18 Aug 2005 | JPY | 3,055 | 3,065 | 3,035 | 3,040 | 3,040 | -5 (-0.16%) | 161,800 |
17 Aug 2005 | JPY | 3,080 | 3,080 | 3,040 | 3,045 | 3,045 | -35 (-1.14%) | 159,200 |
16 Aug 2005 | JPY | 3,090 | 3,090 | 3,050 | 3,080 | 3,080 | 0.0 (0.0%) | 150,600 |
15 Aug 2005 | JPY | 3,075 | 3,085 | 3,065 | 3,080 | 3,080 | +15 (+0.49%) | 146,800 |
12 Aug 2005 | JPY | 3,100 | 3,115 | 3,065 | 3,065 | 3,065 | -10 (-0.33%) | 359,600 |
11 Aug 2005 | JPY | 3,035 | 3,085 | 3,025 | 3,075 | 3,075 | +40 (+1.32%) | 340,200 |
10 Aug 2005 | JPY | 3,010 | 3,045 | 2,990 | 3,035 | 3,035 | +50 (+1.68%) | 209,000 |
9 Aug 2005 | JPY | 2,975 | 3,000 | 2,955 | 2,985 | 2,985 | +30 (+1.02%) | 140,600 |
8 Aug 2005 | JPY | 2,965 | 2,965 | 2,930 | 2,955 | 2,955 | -15 (-0.51%) | 141,600 |
5 Aug 2005 | JPY | 3,005 | 3,005 | 2,950 | 2,970 | 2,970 | -30 (-1%) | 149,800 |
4 Aug 2005 | JPY | 2,985 | 3,000 | 2,975 | 3,000 | 3,000 | +10 (+0.33%) | 192,600 |
3 Aug 2005 | JPY | 2,980 | 2,990 | 2,970 | 2,990 | 2,990 | +5 (+0.17%) | 115,600 |
2 Aug 2005 | JPY | 2,985 | 2,990 | 2,980 | 2,985 | 2,985 | +5 (+0.17%) | 138,600 |
1 Aug 2005 | JPY | 2,955 | 2,985 | 2,955 | 2,980 | 2,980 | +30 (+1.02%) | 117,000 |
29 Jul 2005 | JPY | 2,950 | 2,970 | 2,945 | 2,950 | 2,950 | +15 (+0.51%) | 137,600 |
28 Jul 2005 | JPY | 2,960 | 2,960 | 2,935 | 2,935 | 2,935 | -10 (-0.34%) | 73,000 |
27 Jul 2005 | JPY | 2,955 | 2,955 | 2,940 | 2,945 | 2,945 | +5 (+0.17%) | 173,200 |
26 Jul 2005 | JPY | 2,920 | 2,945 | 2,915 | 2,940 | 2,940 | +25 (+0.86%) | 204,400 |
25 Jul 2005 | JPY | 2,950 | 2,955 | 2,915 | 2,915 | 2,915 | -10 (-0.34%) | 221,200 |
22 Jul 2005 | JPY | 2,980 | 2,980 | 2,925 | 2,925 | 2,925 | -50 (-1.68%) | 277,400 |