Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 2,813.3333 | 2,823.3333 | 2,690 | 2,726.6668 | 2,726.6668 | -273.333 (-9.11%) | 16,634,400 |
25 Aug 2005 | JPY | 2,783.3333 | 3,000 | 2,776.6668 | 3,000 | 3,000 | +266.667 (+9.76%) | 5,760,900 |
24 Aug 2005 | JPY | 2,706.6668 | 2,733.3333 | 2,673.3333 | 2,733.3333 | 2,733.3333 | +16.666 (+0.61%) | 9,531,900 |
23 Aug 2005 | JPY | 2,656.6668 | 2,726.6668 | 2,656.6668 | 2,716.6668 | 2,716.6668 | +63.334 (+2.39%) | 7,361,700 |
22 Aug 2005 | JPY | 2,590 | 2,653.3333 | 2,586.6668 | 2,653.3333 | 2,653.3333 | +66.666 (+2.58%) | 4,509,600 |
19 Aug 2005 | JPY | 2,606.6668 | 2,620 | 2,563.3333 | 2,586.6668 | 2,586.6668 | -53.333 (-2.02%) | 9,140,400 |
18 Aug 2005 | JPY | 2,593.3333 | 2,666.6668 | 2,593.3333 | 2,640 | 2,640 | +50 (+1.93%) | 6,492,300 |
17 Aug 2005 | JPY | 2,533.3333 | 2,620 | 2,530 | 2,590 | 2,590 | +60 (+2.37%) | 5,624,100 |
16 Aug 2005 | JPY | 2,470 | 2,566.6668 | 2,446.6668 | 2,530 | 2,530 | +70 (+2.85%) | 5,451,300 |
15 Aug 2005 | JPY | 2,570 | 2,603.3333 | 2,426.6668 | 2,460 | 2,460 | +190 (+8.37%) | 12,940,200 |
12 Aug 2005 | JPY | 2,260 | 2,280 | 2,246.6668 | 2,270 | 2,270 | +26.667 (+1.19%) | 1,487,100 |
11 Aug 2005 | JPY | 2,233.3333 | 2,246.6668 | 2,220 | 2,243.3333 | 2,243.3333 | +16.666 (+0.75%) | 1,437,600 |
10 Aug 2005 | JPY | 2,203.3333 | 2,230 | 2,196.6668 | 2,226.6668 | 2,226.6668 | +50 (+2.30%) | 1,102,200 |
9 Aug 2005 | JPY | 2,130 | 2,193.3333 | 2,130 | 2,176.6668 | 2,176.6668 | +43.334 (+2.03%) | 1,212,600 |
8 Aug 2005 | JPY | 2,126.6668 | 2,136.6668 | 2,100 | 2,133.3333 | 2,133.3333 | -3.333 (-0.16%) | 715,200 |
5 Aug 2005 | JPY | 2,146.6668 | 2,160 | 2,130 | 2,136.6668 | 2,136.6668 | -43.333 (-1.99%) | 1,091,400 |
4 Aug 2005 | JPY | 2,170 | 2,186.6668 | 2,150 | 2,180 | 2,180 | -10 (-0.46%) | 785,400 |
3 Aug 2005 | JPY | 2,203.3333 | 2,233.3333 | 2,163.3333 | 2,190 | 2,190 | +20 (+0.92%) | 2,535,600 |
2 Aug 2005 | JPY | 2,213.3333 | 2,233.3333 | 2,150 | 2,170 | 2,170 | -70 (-3.13%) | 2,388,900 |
1 Aug 2005 | JPY | 2,210 | 2,260 | 2,210 | 2,240 | 2,240 | +43.333 (+1.97%) | 1,247,100 |
29 Jul 2005 | JPY | 2,180 | 2,213.3333 | 2,180 | 2,196.6668 | 2,196.6668 | +16.667 (+0.76%) | 1,096,500 |
28 Jul 2005 | JPY | 2,163.3333 | 2,180 | 2,160 | 2,180 | 2,180 | +20 (+0.93%) | 899,400 |
27 Jul 2005 | JPY | 2,133.3333 | 2,160 | 2,126.6668 | 2,160 | 2,160 | +33.333 (+1.57%) | 953,700 |
26 Jul 2005 | JPY | 2,133.3333 | 2,140 | 2,093.3333 | 2,126.6668 | 2,126.6668 | +6.667 (+0.31%) | 726,000 |
25 Jul 2005 | JPY | 2,106.6668 | 2,130 | 2,103.3333 | 2,120 | 2,120 | +13.333 (+0.63%) | 619,800 |
22 Jul 2005 | JPY | 2,103.3333 | 2,123.3333 | 2,090 | 2,106.6668 | 2,106.6668 | +3.333 (+0.16%) | 1,185,000 |
21 Jul 2005 | JPY | 2,133.3333 | 2,133.3333 | 2,103.3333 | 2,103.3333 | 2,103.3333 | -13.334 (-0.63%) | 686,100 |
20 Jul 2005 | JPY | 2,083.3333 | 2,123.3333 | 2,076.6668 | 2,116.6668 | 2,116.6668 | +50 (+2.42%) | 1,484,400 |
19 Jul 2005 | JPY | 2,066.6668 | 2,083.3333 | 2,060 | 2,066.6668 | 2,066.6668 | +20 (+0.98%) | 786,600 |
18 Jul 2005 | JPY | 2,046.6666 | 2,046.6666 | 2,046.6666 | 2,046.6666 | 2,046.6666 | 0.0 (0.0%) | 0 |