Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | JPY | 2,050 | 2,135 | 1,985 | 2,135 | 2,135 | +250 (+13.26%) | 500,000 |
26 Aug 2005 | JPY | 1,850 | 1,945 | 1,800 | 1,885 | 1,885 | +135 (+7.71%) | 440,000 |
25 Aug 2005 | JPY | 1,645 | 1,825 | 1,605 | 1,750 | 1,750 | +130 (+8.02%) | 380,000 |
24 Aug 2005 | JPY | 1,560 | 1,705 | 1,550 | 1,620 | 1,620 | +75 (+4.85%) | 160,000 |
23 Aug 2005 | JPY | 1,565 | 1,605 | 1,540 | 1,545 | 1,545 | -45 (-2.83%) | 40,000 |
22 Aug 2005 | JPY | 1,490 | 1,665 | 1,485 | 1,590 | 1,590 | +110 (+7.43%) | 320,000 |
19 Aug 2005 | JPY | 1,495 | 1,540 | 1,470 | 1,480 | 1,480 | 0.0 (0.0%) | 18,000 |
18 Aug 2005 | JPY | 1,465 | 1,525 | 1,465 | 1,480 | 1,480 | +20 (+1.37%) | 20,000 |
17 Aug 2005 | JPY | 1,470 | 1,490 | 1,460 | 1,460 | 1,460 | -45 (-2.99%) | 20,000 |
16 Aug 2005 | JPY | 1,500 | 1,560 | 1,445 | 1,505 | 1,505 | +5 (+0.33%) | 20,000 |
15 Aug 2005 | JPY | 1,570 | 1,570 | 1,480 | 1,500 | 1,500 | -20 (-1.32%) | 20,000 |
12 Aug 2005 | JPY | 1,580 | 1,660 | 1,510 | 1,520 | 1,520 | -50 (-3.18%) | 60,000 |
11 Aug 2005 | JPY | 1,720 | 1,785 | 1,560 | 1,570 | 1,570 | -125 (-7.37%) | 320,000 |
10 Aug 2005 | JPY | 1,515 | 1,695 | 1,480 | 1,695 | 1,695 | +200 (+13.38%) | 280,000 |
9 Aug 2005 | JPY | 1,420 | 1,500 | 1,360 | 1,495 | 1,495 | +55 (+3.82%) | 40,000 |
8 Aug 2005 | JPY | 1,405 | 1,440 | 1,305 | 1,440 | 1,440 | +75 (+5.49%) | 40,000 |
5 Aug 2005 | JPY | 1,380 | 1,470 | 1,335 | 1,365 | 1,365 | -55 (-3.87%) | 40,000 |
4 Aug 2005 | JPY | 1,420 | 1,420 | 1,305 | 1,420 | 1,420 | -20 (-1.39%) | 40,000 |
3 Aug 2005 | JPY | 1,580 | 1,590 | 1,400 | 1,440 | 1,440 | -135 (-8.57%) | 60,000 |
2 Aug 2005 | JPY | 1,590 | 1,625 | 1,560 | 1,575 | 1,575 | +10 (+0.64%) | 40,000 |
1 Aug 2005 | JPY | 1,575 | 1,610 | 1,525 | 1,565 | 1,565 | -30 (-1.88%) | 40,000 |
29 Jul 2005 | JPY | 1,605 | 1,660 | 1,570 | 1,595 | 1,595 | -5 (-0.31%) | 120,000 |
28 Jul 2005 | JPY | 1,585 | 1,660 | 1,570 | 1,600 | 1,600 | +40 (+2.56%) | 80,000 |
27 Jul 2005 | JPY | 1,655 | 1,745 | 1,555 | 1,560 | 1,560 | -25 (-1.58%) | 240,000 |
26 Jul 2005 | JPY | 1,695 | 1,750 | 1,580 | 1,585 | 1,585 | -160 (-9.17%) | 140,000 |
25 Jul 2005 | JPY | 1,805 | 1,880 | 1,710 | 1,745 | 1,745 | -65 (-3.59%) | 80,000 |
22 Jul 2005 | JPY | 1,850 | 1,930 | 1,790 | 1,810 | 1,810 | -35 (-1.90%) | 40,000 |
21 Jul 2005 | JPY | 1,890 | 1,950 | 1,820 | 1,845 | 1,845 | -110 (-5.63%) | 60,000 |
20 Jul 2005 | JPY | 1,890 | 2,020 | 1,865 | 1,955 | 1,955 | +15 (+0.77%) | 60,000 |
19 Jul 2005 | JPY | 2,000 | 2,005 | 1,890 | 1,940 | 1,940 | -45 (-2.27%) | 60,000 |