Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2005 | JPY | 1,100 | 1,105 | 1,100 | 1,100 | 1,100 | -1 (-0.09%) | 430,000 |
16 Aug 2005 | JPY | 1,090 | 1,112 | 1,090 | 1,101 | 1,101 | +12 (+1.10%) | 650,000 |
15 Aug 2005 | JPY | 1,089 | 1,102 | 1,089 | 1,089 | 1,089 | 0.0 (0.0%) | 210,000 |
12 Aug 2005 | JPY | 1,110 | 1,110 | 1,081 | 1,089 | 1,089 | +9 (+0.83%) | 180,000 |
11 Aug 2005 | JPY | 1,115 | 1,115 | 1,080 | 1,080 | 1,080 | -34 (-3.05%) | 420,000 |
10 Aug 2005 | JPY | 1,120 | 1,120 | 1,104 | 1,114 | 1,114 | +14 (+1.27%) | 320,000 |
9 Aug 2005 | JPY | 1,059 | 1,100 | 1,059 | 1,100 | 1,100 | +42 (+3.97%) | 370,000 |
8 Aug 2005 | JPY | 1,051 | 1,080 | 1,042 | 1,058 | 1,058 | -32 (-2.94%) | 750,000 |
5 Aug 2005 | JPY | 1,060 | 1,100 | 1,060 | 1,090 | 1,090 | +20 (+1.87%) | 360,000 |
4 Aug 2005 | JPY | 1,072 | 1,073 | 1,051 | 1,070 | 1,070 | -10 (-0.93%) | 600,000 |
3 Aug 2005 | JPY | 1,090 | 1,090 | 1,076 | 1,080 | 1,080 | -10 (-0.92%) | 470,000 |
2 Aug 2005 | JPY | 1,116 | 1,130 | 1,090 | 1,090 | 1,090 | -28 (-2.50%) | 1,250,000 |
1 Aug 2005 | JPY | 1,130 | 1,137 | 1,118 | 1,118 | 1,118 | -2 (-0.18%) | 940,000 |
29 Jul 2005 | JPY | 1,106 | 1,120 | 1,106 | 1,120 | 1,120 | +19 (+1.73%) | 770,000 |
28 Jul 2005 | JPY | 1,100 | 1,119 | 1,083 | 1,101 | 1,101 | +21 (+1.94%) | 790,000 |
27 Jul 2005 | JPY | 1,080 | 1,083 | 1,075 | 1,080 | 1,080 | +5 (+0.47%) | 1,330,000 |
26 Jul 2005 | JPY | 1,070 | 1,075 | 1,041 | 1,075 | 1,075 | +5 (+0.47%) | 1,890,000 |
25 Jul 2005 | JPY | 1,078 | 1,080 | 1,066 | 1,070 | 1,070 | -11 (-1.02%) | 1,470,000 |
22 Jul 2005 | JPY | 1,070 | 1,081 | 1,065 | 1,081 | 1,081 | 0.0 (0.0%) | 2,720,000 |
21 Jul 2005 | JPY | 1,100 | 1,100 | 1,070 | 1,081 | 1,081 | -19 (-1.73%) | 3,130,000 |
20 Jul 2005 | JPY | 1,119 | 1,121 | 1,095 | 1,100 | 1,100 | -19 (-1.70%) | 3,430,000 |
19 Jul 2005 | JPY | 1,114 | 1,160 | 1,100 | 1,119 | 1,119 | -95 (-7.83%) | 3,690,000 |
18 Jul 2005 | JPY | 1,214 | 1,214 | 1,214 | 1,214 | 1,214 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,255 | 1,255 | 1,190 | 1,214 | 1,214 | -36 (-2.88%) | 1,900,000 |
14 Jul 2005 | JPY | 1,239 | 1,255 | 1,238 | 1,250 | 1,250 | +9 (+0.73%) | 460,000 |
13 Jul 2005 | JPY | 1,250 | 1,250 | 1,240 | 1,241 | 1,241 | -14 (-1.12%) | 460,000 |
12 Jul 2005 | JPY | 1,266 | 1,270 | 1,250 | 1,255 | 1,255 | -5 (-0.40%) | 710,000 |
11 Jul 2005 | JPY | 1,255 | 1,260 | 1,255 | 1,260 | 1,260 | +5 (+0.40%) | 590,000 |
8 Jul 2005 | JPY | 1,259 | 1,259 | 1,241 | 1,255 | 1,255 | +16 (+1.29%) | 340,000 |
7 Jul 2005 | JPY | 1,210 | 1,260 | 1,210 | 1,239 | 1,239 | +9 (+0.73%) | 910,000 |