Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 2,025 | 2,035 | 2,005 | 2,015 | 2,015 | -5 (-0.25%) | 187,800 |
31 Aug 2005 | JPY | 2,055 | 2,060 | 2,020 | 2,020 | 2,020 | -45 (-2.18%) | 177,800 |
30 Aug 2005 | JPY | 2,075 | 2,080 | 2,060 | 2,065 | 2,065 | -15 (-0.72%) | 207,400 |
29 Aug 2005 | JPY | 2,095 | 2,095 | 2,075 | 2,080 | 2,080 | -15 (-0.72%) | 115,500 |
26 Aug 2005 | JPY | 2,115 | 2,125 | 2,080 | 2,095 | 2,095 | -15 (-0.71%) | 172,700 |
25 Aug 2005 | JPY | 2,115 | 2,120 | 2,100 | 2,110 | 2,110 | -5 (-0.24%) | 75,600 |
24 Aug 2005 | JPY | 2,125 | 2,125 | 2,105 | 2,115 | 2,115 | -5 (-0.24%) | 75,600 |
23 Aug 2005 | JPY | 2,090 | 2,120 | 2,090 | 2,120 | 2,120 | +40 (+1.92%) | 72,600 |
22 Aug 2005 | JPY | 2,100 | 2,105 | 2,080 | 2,080 | 2,080 | -20 (-0.95%) | 79,900 |
19 Aug 2005 | JPY | 2,115 | 2,120 | 2,095 | 2,100 | 2,100 | -10 (-0.47%) | 62,700 |
18 Aug 2005 | JPY | 2,140 | 2,140 | 2,110 | 2,110 | 2,110 | -5 (-0.24%) | 73,200 |
17 Aug 2005 | JPY | 2,105 | 2,140 | 2,105 | 2,115 | 2,115 | +20 (+0.95%) | 124,200 |
16 Aug 2005 | JPY | 2,075 | 2,095 | 2,065 | 2,095 | 2,095 | +20 (+0.96%) | 119,800 |
15 Aug 2005 | JPY | 2,070 | 2,095 | 2,065 | 2,075 | 2,075 | -20 (-0.95%) | 143,400 |
12 Aug 2005 | JPY | 2,125 | 2,155 | 2,075 | 2,095 | 2,095 | -30 (-1.41%) | 179,900 |
11 Aug 2005 | JPY | 2,170 | 2,185 | 2,125 | 2,125 | 2,125 | -45 (-2.07%) | 129,300 |
10 Aug 2005 | JPY | 2,200 | 2,205 | 2,165 | 2,170 | 2,170 | 0.0 (0.0%) | 44,800 |
9 Aug 2005 | JPY | 2,160 | 2,195 | 2,160 | 2,170 | 2,170 | +15 (+0.70%) | 58,000 |
8 Aug 2005 | JPY | 2,080 | 2,155 | 2,060 | 2,155 | 2,155 | +20 (+0.94%) | 59,800 |
5 Aug 2005 | JPY | 2,175 | 2,190 | 2,125 | 2,135 | 2,135 | -80 (-3.61%) | 132,500 |
4 Aug 2005 | JPY | 2,205 | 2,230 | 2,195 | 2,215 | 2,215 | +15 (+0.68%) | 81,600 |
3 Aug 2005 | JPY | 2,195 | 2,240 | 2,190 | 2,200 | 2,200 | 0.0 (0.0%) | 75,200 |
2 Aug 2005 | JPY | 2,230 | 2,230 | 2,200 | 2,200 | 2,200 | -30 (-1.35%) | 66,500 |
1 Aug 2005 | JPY | 2,235 | 2,250 | 2,215 | 2,230 | 2,230 | 0.0 (0.0%) | 60,900 |
29 Jul 2005 | JPY | 2,260 | 2,265 | 2,220 | 2,230 | 2,230 | -25 (-1.11%) | 69,800 |
28 Jul 2005 | JPY | 2,290 | 2,295 | 2,255 | 2,255 | 2,255 | -5 (-0.22%) | 78,500 |
27 Jul 2005 | JPY | 2,235 | 2,270 | 2,235 | 2,260 | 2,260 | +35 (+1.57%) | 115,400 |
26 Jul 2005 | JPY | 2,220 | 2,230 | 2,215 | 2,225 | 2,225 | +5 (+0.23%) | 26,700 |
25 Jul 2005 | JPY | 2,205 | 2,220 | 2,205 | 2,220 | 2,220 | +20 (+0.91%) | 38,400 |
22 Jul 2005 | JPY | 2,215 | 2,215 | 2,200 | 2,200 | 2,200 | -25 (-1.12%) | 38,400 |