Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | JPY | 1,610 | 1,626 | 1,580 | 1,599 | 1,599 | -29 (-1.78%) | 2,083,000 |
5 Sep 2005 | JPY | 1,572 | 1,635 | 1,565 | 1,628 | 1,628 | +67 (+4.29%) | 3,155,000 |
2 Sep 2005 | JPY | 1,506 | 1,562 | 1,506 | 1,561 | 1,561 | +61 (+4.07%) | 2,769,000 |
1 Sep 2005 | JPY | 1,500 | 1,510 | 1,493 | 1,500 | 1,500 | +7 (+0.47%) | 1,155,000 |
31 Aug 2005 | JPY | 1,499 | 1,499 | 1,480 | 1,493 | 1,493 | -2 (-0.13%) | 1,090,000 |
30 Aug 2005 | JPY | 1,496 | 1,500 | 1,490 | 1,495 | 1,495 | +24 (+1.63%) | 2,866,000 |
29 Aug 2005 | JPY | 1,474 | 1,475 | 1,456 | 1,471 | 1,471 | +16 (+1.10%) | 1,065,000 |
26 Aug 2005 | JPY | 1,464 | 1,464 | 1,450 | 1,455 | 1,455 | +11 (+0.76%) | 442,000 |
25 Aug 2005 | JPY | 1,453 | 1,456 | 1,440 | 1,444 | 1,444 | -26 (-1.77%) | 1,302,000 |
24 Aug 2005 | JPY | 1,479 | 1,479 | 1,452 | 1,470 | 1,470 | -13 (-0.88%) | 1,146,000 |
23 Aug 2005 | JPY | 1,485 | 1,498 | 1,476 | 1,483 | 1,483 | -1 (-0.07%) | 1,631,000 |
22 Aug 2005 | JPY | 1,461 | 1,491 | 1,461 | 1,484 | 1,484 | +23 (+1.57%) | 1,325,000 |
19 Aug 2005 | JPY | 1,437 | 1,461 | 1,437 | 1,461 | 1,461 | +24 (+1.67%) | 942,000 |
18 Aug 2005 | JPY | 1,449 | 1,455 | 1,432 | 1,437 | 1,437 | -21 (-1.44%) | 1,397,000 |
17 Aug 2005 | JPY | 1,470 | 1,470 | 1,458 | 1,458 | 1,458 | -16 (-1.09%) | 2,129,000 |
16 Aug 2005 | JPY | 1,488 | 1,492 | 1,466 | 1,474 | 1,474 | -26 (-1.73%) | 1,771,000 |
15 Aug 2005 | JPY | 1,506 | 1,530 | 1,484 | 1,500 | 1,500 | -3 (-0.20%) | 1,494,000 |
12 Aug 2005 | JPY | 1,500 | 1,512 | 1,465 | 1,503 | 1,503 | +7 (+0.47%) | 3,124,000 |
11 Aug 2005 | JPY | 1,490 | 1,499 | 1,472 | 1,496 | 1,496 | +66 (+4.62%) | 2,018,000 |
10 Aug 2005 | JPY | 1,435 | 1,440 | 1,413 | 1,430 | 1,430 | -4 (-0.28%) | 2,109,000 |
9 Aug 2005 | JPY | 1,391 | 1,438 | 1,390 | 1,434 | 1,434 | +63 (+4.60%) | 1,262,000 |
8 Aug 2005 | JPY | 1,353 | 1,379 | 1,332 | 1,371 | 1,371 | -20 (-1.44%) | 1,763,000 |
5 Aug 2005 | JPY | 1,400 | 1,400 | 1,382 | 1,391 | 1,391 | -9 (-0.64%) | 1,316,000 |
4 Aug 2005 | JPY | 1,419 | 1,419 | 1,390 | 1,400 | 1,400 | -18 (-1.27%) | 2,071,000 |
3 Aug 2005 | JPY | 1,425 | 1,431 | 1,411 | 1,418 | 1,418 | -7 (-0.49%) | 1,453,000 |
2 Aug 2005 | JPY | 1,428 | 1,432 | 1,418 | 1,425 | 1,425 | -2 (-0.14%) | 1,237,000 |
1 Aug 2005 | JPY | 1,400 | 1,431 | 1,400 | 1,427 | 1,427 | +28 (+2.00%) | 1,539,000 |
29 Jul 2005 | JPY | 1,400 | 1,405 | 1,384 | 1,399 | 1,399 | +10 (+0.72%) | 1,365,000 |
28 Jul 2005 | JPY | 1,365 | 1,392 | 1,365 | 1,389 | 1,389 | +29 (+2.13%) | 1,253,000 |
27 Jul 2005 | JPY | 1,358 | 1,365 | 1,350 | 1,360 | 1,360 | +13 (+0.97%) | 1,877,000 |