Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | JPY | 1,227.5 | 1,240 | 1,217.5 | 1,230 | 1,230 | -2.5 (-0.20%) | 101,200 |
30 Aug 2005 | JPY | 1,245 | 1,245 | 1,227.5 | 1,232.5 | 1,232.5 | -10 (-0.80%) | 90,800 |
29 Aug 2005 | JPY | 1,242.5 | 1,250 | 1,242.5 | 1,242.5 | 1,242.5 | 0.0 (0.0%) | 88,800 |
26 Aug 2005 | JPY | 1,245 | 1,245 | 1,237.5 | 1,242.5 | 1,242.5 | +7.5 (+0.61%) | 46,800 |
25 Aug 2005 | JPY | 1,232.5 | 1,245 | 1,232.5 | 1,235 | 1,235 | +2.5 (+0.20%) | 102,600 |
24 Aug 2005 | JPY | 1,217.5 | 1,260 | 1,217.5 | 1,232.5 | 1,232.5 | +12.5 (+1.02%) | 346,400 |
23 Aug 2005 | JPY | 1,220 | 1,225 | 1,217.5 | 1,220 | 1,220 | +2.5 (+0.21%) | 208,000 |
22 Aug 2005 | JPY | 1,210 | 1,217.5 | 1,200 | 1,217.5 | 1,217.5 | +30 (+2.53%) | 114,200 |
19 Aug 2005 | JPY | 1,187.5 | 1,192.5 | 1,177.5 | 1,187.5 | 1,187.5 | +2.5 (+0.21%) | 119,600 |
18 Aug 2005 | JPY | 1,185 | 1,195 | 1,182.5 | 1,185 | 1,185 | +12.5 (+1.07%) | 160,600 |
17 Aug 2005 | JPY | 1,185 | 1,197.5 | 1,172.5 | 1,172.5 | 1,172.5 | -12.5 (-1.05%) | 129,600 |
16 Aug 2005 | JPY | 1,200 | 1,200 | 1,175 | 1,185 | 1,185 | 0.0 (0.0%) | 114,600 |
15 Aug 2005 | JPY | 1,205 | 1,210 | 1,180 | 1,185 | 1,185 | -22.5 (-1.86%) | 150,400 |
12 Aug 2005 | JPY | 1,220 | 1,220 | 1,200 | 1,207.5 | 1,207.5 | -12.5 (-1.02%) | 173,600 |
11 Aug 2005 | JPY | 1,197.5 | 1,220 | 1,192.5 | 1,220 | 1,220 | +25 (+2.09%) | 195,400 |
10 Aug 2005 | JPY | 1,175 | 1,197.5 | 1,172.5 | 1,195 | 1,195 | +40 (+3.46%) | 144,600 |
9 Aug 2005 | JPY | 1,135 | 1,162.5 | 1,117.5 | 1,155 | 1,155 | +22.5 (+1.99%) | 82,200 |
8 Aug 2005 | JPY | 1,152.5 | 1,152.5 | 1,095 | 1,132.5 | 1,132.5 | 0.0 (0.0%) | 230,200 |
5 Aug 2005 | JPY | 1,145 | 1,147.5 | 1,125 | 1,132.5 | 1,132.5 | -12.5 (-1.09%) | 134,400 |
4 Aug 2005 | JPY | 1,175 | 1,187.5 | 1,145 | 1,145 | 1,145 | -25 (-2.14%) | 215,600 |
3 Aug 2005 | JPY | 1,212.5 | 1,212.5 | 1,170 | 1,170 | 1,170 | -47.5 (-3.90%) | 123,600 |
2 Aug 2005 | JPY | 1,220 | 1,220 | 1,207.5 | 1,217.5 | 1,217.5 | +2.5 (+0.21%) | 153,200 |
1 Aug 2005 | JPY | 1,227.5 | 1,230 | 1,207.5 | 1,215 | 1,215 | -12.5 (-1.02%) | 146,000 |
29 Jul 2005 | JPY | 1,225 | 1,227.5 | 1,195 | 1,227.5 | 1,227.5 | +7.5 (+0.61%) | 202,600 |
28 Jul 2005 | JPY | 1,222.5 | 1,227.5 | 1,217.5 | 1,220 | 1,220 | +5 (+0.41%) | 123,400 |
27 Jul 2005 | JPY | 1,220 | 1,230 | 1,210 | 1,215 | 1,215 | -7.5 (-0.61%) | 226,800 |
26 Jul 2005 | JPY | 1,235 | 1,235 | 1,217.5 | 1,222.5 | 1,222.5 | -2.5 (-0.20%) | 288,000 |
25 Jul 2005 | JPY | 1,225 | 1,232.5 | 1,215 | 1,225 | 1,225 | +15 (+1.24%) | 222,600 |
22 Jul 2005 | JPY | 1,190 | 1,212.5 | 1,175 | 1,210 | 1,210 | +20 (+1.68%) | 213,200 |
21 Jul 2005 | JPY | 1,190 | 1,200 | 1,177.5 | 1,190 | 1,190 | +2.5 (+0.21%) | 120,800 |