Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 1,200 | 1,205 | 1,172.5 | 1,182.5 | 1,182.5 | -27.5 (-2.27%) | 1,200,000 |
18 Aug 2005 | JPY | 1,227.5 | 1,242.5 | 1,190 | 1,210 | 1,210 | -7.5 (-0.62%) | 1,360,000 |
17 Aug 2005 | JPY | 1,187.5 | 1,222.5 | 1,157.5 | 1,217.5 | 1,217.5 | +17.5 (+1.46%) | 2,240,000 |
16 Aug 2005 | JPY | 1,235 | 1,235 | 1,177.5 | 1,200 | 1,200 | -40 (-3.23%) | 2,000,000 |
15 Aug 2005 | JPY | 1,222.5 | 1,240 | 1,207.5 | 1,240 | 1,240 | +30 (+2.48%) | 1,880,000 |
12 Aug 2005 | JPY | 1,262.5 | 1,280 | 1,205 | 1,210 | 1,210 | -57.5 (-4.54%) | 2,240,000 |
11 Aug 2005 | JPY | 1,312.5 | 1,322.5 | 1,252.5 | 1,267.5 | 1,267.5 | -37.5 (-2.87%) | 1,680,000 |
10 Aug 2005 | JPY | 1,357.5 | 1,362.5 | 1,297.5 | 1,305 | 1,305 | -45 (-3.33%) | 1,240,000 |
9 Aug 2005 | JPY | 1,332.5 | 1,360 | 1,332.5 | 1,350 | 1,350 | +27.5 (+2.08%) | 640,000 |
8 Aug 2005 | JPY | 1,250 | 1,342.5 | 1,250 | 1,322.5 | 1,322.5 | 0.0 (0.0%) | 1,440,000 |
5 Aug 2005 | JPY | 1,337.5 | 1,347.5 | 1,305 | 1,322.5 | 1,322.5 | -25 (-1.86%) | 560,000 |
4 Aug 2005 | JPY | 1,325 | 1,347.5 | 1,285 | 1,347.5 | 1,347.5 | 0.0 (0.0%) | 1,920,000 |
3 Aug 2005 | JPY | 1,387.5 | 1,410 | 1,320 | 1,347.5 | 1,347.5 | -45 (-3.23%) | 1,760,000 |
2 Aug 2005 | JPY | 1,445 | 1,445 | 1,377.5 | 1,392.5 | 1,392.5 | -50 (-3.47%) | 920,000 |
1 Aug 2005 | JPY | 1,462.5 | 1,462.5 | 1,437.5 | 1,442.5 | 1,442.5 | -20 (-1.37%) | 720,000 |
29 Jul 2005 | JPY | 1,437.5 | 1,467.5 | 1,437.5 | 1,462.5 | 1,462.5 | +22.5 (+1.56%) | 680,000 |
28 Jul 2005 | JPY | 1,425 | 1,442.5 | 1,412.5 | 1,440 | 1,440 | +10 (+0.70%) | 480,000 |
27 Jul 2005 | JPY | 1,437.5 | 1,440 | 1,422.5 | 1,430 | 1,430 | -15 (-1.04%) | 400,000 |
26 Jul 2005 | JPY | 1,450 | 1,452.5 | 1,437.5 | 1,445 | 1,445 | +7.5 (+0.52%) | 520,000 |
25 Jul 2005 | JPY | 1,407.5 | 1,437.5 | 1,392.5 | 1,437.5 | 1,437.5 | +37.5 (+2.68%) | 680,000 |
22 Jul 2005 | JPY | 1,402.5 | 1,407.5 | 1,380 | 1,400 | 1,400 | 0.0 (0.0%) | 680,000 |
21 Jul 2005 | JPY | 1,440 | 1,442.5 | 1,400 | 1,400 | 1,400 | -37.5 (-2.61%) | 640,000 |
20 Jul 2005 | JPY | 1,452.5 | 1,452.5 | 1,435 | 1,437.5 | 1,437.5 | -12.5 (-0.86%) | 400,000 |
19 Jul 2005 | JPY | 1,452.5 | 1,460 | 1,435 | 1,450 | 1,450 | +5 (+0.35%) | 600,000 |
18 Jul 2005 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,425 | 1,445 | 1,402.5 | 1,445 | 1,445 | +15 (+1.05%) | 1,080,000 |
14 Jul 2005 | JPY | 1,447.5 | 1,452.5 | 1,427.5 | 1,430 | 1,430 | -27.5 (-1.89%) | 1,000,000 |
13 Jul 2005 | JPY | 1,457.5 | 1,465 | 1,435 | 1,457.5 | 1,457.5 | -5 (-0.34%) | 1,120,000 |
12 Jul 2005 | JPY | 1,472.5 | 1,472.5 | 1,430 | 1,462.5 | 1,462.5 | -25 (-1.68%) | 2,760,000 |
11 Jul 2005 | JPY | 1,480 | 1,490 | 1,465 | 1,487.5 | 1,487.5 | +12.5 (+0.85%) | 1,160,000 |