Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | JPY | 1,170 | 1,177 | 1,155 | 1,173 | 1,173 | +13 (+1.12%) | 499,000 |
7 Sep 2005 | JPY | 1,178 | 1,184 | 1,159 | 1,160 | 1,160 | +10 (+0.87%) | 867,000 |
6 Sep 2005 | JPY | 1,168 | 1,168 | 1,145 | 1,150 | 1,150 | -3 (-0.26%) | 890,000 |
5 Sep 2005 | JPY | 1,155 | 1,164 | 1,146 | 1,153 | 1,153 | 0.0 (0.0%) | 576,000 |
2 Sep 2005 | JPY | 1,157 | 1,164 | 1,146 | 1,153 | 1,153 | -1 (-0.09%) | 375,000 |
1 Sep 2005 | JPY | 1,179 | 1,186 | 1,149 | 1,154 | 1,154 | -12 (-1.03%) | 909,000 |
31 Aug 2005 | JPY | 1,162 | 1,172 | 1,154 | 1,166 | 1,166 | -11 (-0.93%) | 356,000 |
30 Aug 2005 | JPY | 1,178 | 1,184 | 1,158 | 1,177 | 1,177 | +32 (+2.79%) | 628,000 |
29 Aug 2005 | JPY | 1,137 | 1,148 | 1,123 | 1,145 | 1,145 | +4 (+0.35%) | 1,058,000 |
26 Aug 2005 | JPY | 1,149 | 1,153 | 1,139 | 1,141 | 1,141 | -8 (-0.70%) | 424,000 |
25 Aug 2005 | JPY | 1,167 | 1,170 | 1,142 | 1,149 | 1,149 | -24 (-2.05%) | 563,000 |
24 Aug 2005 | JPY | 1,168 | 1,179 | 1,160 | 1,173 | 1,173 | +15 (+1.30%) | 790,000 |
23 Aug 2005 | JPY | 1,185 | 1,188 | 1,149 | 1,158 | 1,158 | -25 (-2.11%) | 650,000 |
22 Aug 2005 | JPY | 1,172 | 1,190 | 1,154 | 1,183 | 1,183 | +11 (+0.94%) | 614,000 |
19 Aug 2005 | JPY | 1,180 | 1,195 | 1,163 | 1,172 | 1,172 | -3 (-0.26%) | 757,000 |
18 Aug 2005 | JPY | 1,189 | 1,189 | 1,168 | 1,175 | 1,175 | -2 (-0.17%) | 630,000 |
17 Aug 2005 | JPY | 1,164 | 1,195 | 1,144 | 1,177 | 1,177 | +25 (+2.17%) | 802,000 |
16 Aug 2005 | JPY | 1,160 | 1,160 | 1,147 | 1,152 | 1,152 | -4 (-0.35%) | 532,000 |
15 Aug 2005 | JPY | 1,173 | 1,173 | 1,150 | 1,156 | 1,156 | -12 (-1.03%) | 585,000 |
12 Aug 2005 | JPY | 1,163 | 1,180 | 1,135 | 1,168 | 1,168 | +1 (+0.09%) | 1,454,000 |
11 Aug 2005 | JPY | 1,140 | 1,170 | 1,129 | 1,167 | 1,167 | +39 (+3.46%) | 1,007,000 |
10 Aug 2005 | JPY | 1,129 | 1,142 | 1,119 | 1,128 | 1,128 | +25 (+2.27%) | 925,000 |
9 Aug 2005 | JPY | 1,100 | 1,113 | 1,085 | 1,103 | 1,103 | +6 (+0.55%) | 672,000 |
8 Aug 2005 | JPY | 1,073 | 1,098 | 1,058 | 1,097 | 1,097 | +25 (+2.33%) | 821,000 |
5 Aug 2005 | JPY | 1,080 | 1,083 | 1,055 | 1,072 | 1,072 | -8 (-0.74%) | 505,000 |
4 Aug 2005 | JPY | 1,105 | 1,105 | 1,073 | 1,080 | 1,080 | -17 (-1.55%) | 778,000 |
3 Aug 2005 | JPY | 1,109 | 1,109 | 1,088 | 1,097 | 1,097 | +22 (+2.05%) | 759,000 |
2 Aug 2005 | JPY | 1,100 | 1,118 | 1,069 | 1,075 | 1,075 | -28 (-2.54%) | 1,079,000 |
1 Aug 2005 | JPY | 1,089 | 1,120 | 1,088 | 1,103 | 1,103 | +34 (+3.18%) | 1,209,000 |
29 Jul 2005 | JPY | 1,062 | 1,070 | 1,053 | 1,069 | 1,069 | +9 (+0.85%) | 1,020,000 |