Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | JPY | 2,030 | 2,060 | 1,979 | 1,992 | 1,992 | -7 (-0.35%) | 3,192,200 |
24 Aug 2005 | JPY | 1,955 | 2,015 | 1,862 | 1,999 | 1,999 | +24 (+1.22%) | 6,878,100 |
23 Aug 2005 | JPY | 2,010 | 2,055 | 1,963 | 1,975 | 1,975 | -155 (-7.28%) | 4,228,600 |
22 Aug 2005 | JPY | 2,080 | 2,185 | 2,065 | 2,130 | 2,130 | +95 (+4.67%) | 3,662,400 |
19 Aug 2005 | JPY | 2,130 | 2,140 | 2,020 | 2,035 | 2,035 | -135 (-6.22%) | 2,778,400 |
18 Aug 2005 | JPY | 2,310 | 2,325 | 2,125 | 2,170 | 2,170 | -130 (-5.65%) | 2,396,000 |
17 Aug 2005 | JPY | 2,310 | 2,350 | 2,300 | 2,300 | 2,300 | +15 (+0.66%) | 1,283,600 |
16 Aug 2005 | JPY | 2,460 | 2,475 | 2,280 | 2,285 | 2,285 | -195 (-7.86%) | 2,377,700 |
15 Aug 2005 | JPY | 2,535 | 2,535 | 2,465 | 2,480 | 2,480 | -35 (-1.39%) | 380,400 |
12 Aug 2005 | JPY | 2,450 | 2,515 | 2,440 | 2,515 | 2,515 | +80 (+3.29%) | 298,300 |
11 Aug 2005 | JPY | 2,460 | 2,510 | 2,430 | 2,435 | 2,435 | -15 (-0.61%) | 400,300 |
10 Aug 2005 | JPY | 2,510 | 2,535 | 2,440 | 2,450 | 2,450 | -30 (-1.21%) | 651,500 |
9 Aug 2005 | JPY | 2,410 | 2,505 | 2,405 | 2,480 | 2,480 | +65 (+2.69%) | 594,600 |
8 Aug 2005 | JPY | 2,305 | 2,415 | 2,270 | 2,415 | 2,415 | +30 (+1.26%) | 803,600 |
5 Aug 2005 | JPY | 2,490 | 2,490 | 2,380 | 2,385 | 2,385 | -110 (-4.41%) | 952,800 |
4 Aug 2005 | JPY | 2,570 | 2,575 | 2,450 | 2,495 | 2,495 | -80 (-3.11%) | 690,500 |
3 Aug 2005 | JPY | 2,585 | 2,590 | 2,570 | 2,575 | 2,575 | -20 (-0.77%) | 291,500 |
2 Aug 2005 | JPY | 2,625 | 2,640 | 2,585 | 2,595 | 2,595 | -25 (-0.95%) | 527,300 |
1 Aug 2005 | JPY | 2,710 | 2,730 | 2,610 | 2,620 | 2,620 | -85 (-3.14%) | 666,700 |
29 Jul 2005 | JPY | 2,695 | 2,735 | 2,685 | 2,705 | 2,705 | +15 (+0.56%) | 223,800 |
28 Jul 2005 | JPY | 2,685 | 2,720 | 2,675 | 2,690 | 2,690 | +25 (+0.94%) | 253,100 |
27 Jul 2005 | JPY | 2,690 | 2,725 | 2,655 | 2,665 | 2,665 | -35 (-1.30%) | 549,600 |
26 Jul 2005 | JPY | 2,805 | 2,805 | 2,690 | 2,700 | 2,700 | -125 (-4.42%) | 680,900 |
25 Jul 2005 | JPY | 2,835 | 2,835 | 2,790 | 2,825 | 2,825 | +30 (+1.07%) | 353,800 |
22 Jul 2005 | JPY | 2,865 | 2,865 | 2,795 | 2,795 | 2,795 | -85 (-2.95%) | 396,400 |
21 Jul 2005 | JPY | 2,870 | 2,900 | 2,865 | 2,880 | 2,880 | +25 (+0.88%) | 139,400 |
20 Jul 2005 | JPY | 2,895 | 2,900 | 2,840 | 2,855 | 2,855 | -35 (-1.21%) | 180,000 |
19 Jul 2005 | JPY | 2,895 | 2,900 | 2,870 | 2,890 | 2,890 | +10 (+0.35%) | 155,100 |
18 Jul 2005 | JPY | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 2,930 | 2,935 | 2,875 | 2,880 | 2,880 | -35 (-1.20%) | 276,600 |