Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 1,843.3334 | 1,856.6666 | 1,816.6666 | 1,823.3334 | 1,823.3334 | +6.667 (+0.37%) | 150,000 |
25 Aug 2005 | JPY | 1,800 | 1,840 | 1,790 | 1,816.6666 | 1,816.6666 | 0.0 (0.0%) | 120,000 |
24 Aug 2005 | JPY | 1,826.6666 | 1,846.6666 | 1,800 | 1,816.6666 | 1,816.6666 | +40 (+2.25%) | 150,000 |
23 Aug 2005 | JPY | 1,813.3334 | 1,813.3334 | 1,773.3334 | 1,776.6666 | 1,776.6666 | -36.667 (-2.02%) | 60,000 |
22 Aug 2005 | JPY | 1,826.6666 | 1,846.6666 | 1,803.3334 | 1,813.3334 | 1,813.3334 | -13.333 (-0.73%) | 60,000 |
19 Aug 2005 | JPY | 1,800 | 1,826.6666 | 1,746.6666 | 1,826.6666 | 1,826.6666 | +40 (+2.24%) | 90,000 |
18 Aug 2005 | JPY | 1,800 | 1,806.6666 | 1,770 | 1,786.6666 | 1,786.6666 | +20 (+1.13%) | 90,000 |
17 Aug 2005 | JPY | 1,796.6666 | 1,810 | 1,766.6666 | 1,766.6666 | 1,766.6666 | -46.667 (-2.57%) | 30,000 |
16 Aug 2005 | JPY | 1,786.6666 | 1,816.6666 | 1,773.3334 | 1,813.3334 | 1,813.3334 | +30 (+1.68%) | 90,000 |
15 Aug 2005 | JPY | 1,803.3334 | 1,813.3334 | 1,770 | 1,783.3334 | 1,783.3334 | -16.667 (-0.93%) | 30,000 |
12 Aug 2005 | JPY | 1,766.6666 | 1,806.6666 | 1,743.3334 | 1,800 | 1,800 | +46.667 (+2.66%) | 90,000 |
11 Aug 2005 | JPY | 1,770 | 1,780 | 1,740 | 1,753.3334 | 1,753.3334 | -26.667 (-1.50%) | 60,000 |
10 Aug 2005 | JPY | 1,830 | 1,830 | 1,766.6666 | 1,780 | 1,780 | -36.667 (-2.02%) | 150,000 |
9 Aug 2005 | JPY | 1,733.3334 | 1,833.3334 | 1,730 | 1,816.6666 | 1,816.6666 | +90 (+5.21%) | 420,000 |
8 Aug 2005 | JPY | 1,696.6666 | 1,726.6666 | 1,633.3334 | 1,726.6666 | 1,726.6666 | +10 (+0.58%) | 120,000 |
5 Aug 2005 | JPY | 1,680 | 1,746.6666 | 1,666.6666 | 1,716.6666 | 1,716.6666 | +103.333 (+6.40%) | 420,000 |
4 Aug 2005 | JPY | 1,606.6666 | 1,626.6666 | 1,533.3334 | 1,613.3334 | 1,613.3334 | -26.667 (-1.63%) | 150,000 |
3 Aug 2005 | JPY | 1,716.6666 | 1,733.3334 | 1,616.6666 | 1,640 | 1,640 | -103.333 (-5.93%) | 210,000 |
2 Aug 2005 | JPY | 1,786.6666 | 1,800 | 1,740 | 1,743.3334 | 1,743.3334 | -83.333 (-4.56%) | 90,000 |
1 Aug 2005 | JPY | 1,900 | 1,900 | 1,816.6666 | 1,826.6666 | 1,826.6666 | -86.667 (-4.53%) | 90,000 |
29 Jul 2005 | JPY | 1,930 | 1,930 | 1,866.6666 | 1,913.3334 | 1,913.3334 | -20 (-1.03%) | 150,000 |
28 Jul 2005 | JPY | 1,860 | 1,950 | 1,860 | 1,933.3334 | 1,933.3334 | +80 (+4.32%) | 240,000 |
27 Jul 2005 | JPY | 1,800 | 1,853.3334 | 1,790 | 1,853.3334 | 1,853.3334 | +36.667 (+2.02%) | 150,000 |
26 Jul 2005 | JPY | 1,783.3334 | 1,883.3334 | 1,740 | 1,816.6666 | 1,816.6666 | -66.667 (-3.54%) | 360,000 |
25 Jul 2005 | JPY | 1,893.3334 | 1,900 | 1,833.3334 | 1,883.3334 | 1,883.3334 | +56.667 (+3.10%) | 360,000 |
22 Jul 2005 | JPY | 1,743.3334 | 1,880 | 1,743.3334 | 1,826.6666 | 1,826.6666 | +43.333 (+2.43%) | 600,000 |
21 Jul 2005 | JPY | 1,730 | 1,823.3334 | 1,726.6666 | 1,783.3334 | 1,783.3334 | +60 (+3.48%) | 630,000 |
20 Jul 2005 | JPY | 1,596.6666 | 1,743.3334 | 1,596.6666 | 1,723.3334 | 1,723.3334 | +136.667 (+8.61%) | 1,260,000 |
19 Jul 2005 | JPY | 1,556.6666 | 1,590 | 1,550 | 1,586.6666 | 1,586.6666 | +30 (+1.93%) | 210,000 |
18 Jul 2005 | JPY | 1,556.6666 | 1,556.6666 | 1,556.6666 | 1,556.6666 | 1,556.6666 | 0.0 (0.0%) | 0 |