Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | JPY | 1,446 | 1,446 | 1,407 | 1,438 | 1,438 | -7 (-0.48%) | 137,600 |
5 Aug 2005 | JPY | 1,460 | 1,460 | 1,433 | 1,445 | 1,445 | -16 (-1.10%) | 226,500 |
4 Aug 2005 | JPY | 1,452 | 1,461 | 1,442 | 1,461 | 1,461 | +12 (+0.83%) | 159,600 |
3 Aug 2005 | JPY | 1,447 | 1,455 | 1,444 | 1,449 | 1,449 | +4 (+0.28%) | 71,700 |
2 Aug 2005 | JPY | 1,445 | 1,460 | 1,433 | 1,445 | 1,445 | 0.0 (0.0%) | 136,800 |
1 Aug 2005 | JPY | 1,447 | 1,454 | 1,440 | 1,445 | 1,445 | -5 (-0.34%) | 163,800 |
29 Jul 2005 | JPY | 1,453 | 1,464 | 1,450 | 1,450 | 1,450 | -2 (-0.14%) | 110,300 |
28 Jul 2005 | JPY | 1,464 | 1,464 | 1,452 | 1,452 | 1,452 | -8 (-0.55%) | 99,500 |
27 Jul 2005 | JPY | 1,451 | 1,463 | 1,451 | 1,460 | 1,460 | +3 (+0.21%) | 105,500 |
26 Jul 2005 | JPY | 1,458 | 1,464 | 1,451 | 1,457 | 1,457 | -3 (-0.21%) | 49,100 |
25 Jul 2005 | JPY | 1,458 | 1,468 | 1,456 | 1,460 | 1,460 | +8 (+0.55%) | 68,100 |
22 Jul 2005 | JPY | 1,465 | 1,465 | 1,448 | 1,452 | 1,452 | -15 (-1.02%) | 166,200 |
21 Jul 2005 | JPY | 1,465 | 1,472 | 1,461 | 1,467 | 1,467 | +7 (+0.48%) | 88,300 |
20 Jul 2005 | JPY | 1,460 | 1,467 | 1,458 | 1,460 | 1,460 | +17 (+1.18%) | 140,100 |
19 Jul 2005 | JPY | 1,455 | 1,460 | 1,442 | 1,443 | 1,443 | -8 (-0.55%) | 105,700 |
18 Jul 2005 | JPY | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,455 | 1,455 | 1,446 | 1,451 | 1,451 | +3 (+0.21%) | 180,600 |
14 Jul 2005 | JPY | 1,460 | 1,468 | 1,445 | 1,448 | 1,448 | -19 (-1.30%) | 284,600 |
13 Jul 2005 | JPY | 1,470 | 1,470 | 1,457 | 1,467 | 1,467 | +6 (+0.41%) | 81,800 |
12 Jul 2005 | JPY | 1,461 | 1,466 | 1,456 | 1,461 | 1,461 | -9 (-0.61%) | 83,200 |
11 Jul 2005 | JPY | 1,449 | 1,477 | 1,446 | 1,470 | 1,470 | +1 (+0.07%) | 121,500 |
8 Jul 2005 | JPY | 1,474 | 1,490 | 1,463 | 1,469 | 1,469 | -4 (-0.27%) | 169,400 |
7 Jul 2005 | JPY | 1,477 | 1,478 | 1,466 | 1,473 | 1,473 | -3 (-0.20%) | 192,000 |
6 Jul 2005 | JPY | 1,482 | 1,493 | 1,475 | 1,476 | 1,476 | 0.0 (0.0%) | 137,700 |
5 Jul 2005 | JPY | 1,481 | 1,484 | 1,471 | 1,476 | 1,476 | +4 (+0.27%) | 113,400 |
4 Jul 2005 | JPY | 1,477 | 1,482 | 1,465 | 1,472 | 1,472 | -4 (-0.27%) | 95,100 |
1 Jul 2005 | JPY | 1,461 | 1,485 | 1,450 | 1,476 | 1,476 | +6 (+0.41%) | 133,800 |
30 Jun 2005 | JPY | 1,465 | 1,495 | 1,453 | 1,470 | 1,470 | -1 (-0.07%) | 162,400 |
29 Jun 2005 | JPY | 1,475 | 1,480 | 1,461 | 1,471 | 1,471 | +5 (+0.34%) | 62,000 |
28 Jun 2005 | JPY | 1,454 | 1,471 | 1,452 | 1,466 | 1,466 | +5 (+0.34%) | 78,800 |