Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | JPY | 1,827 | 1,860 | 1,825 | 1,856 | 1,856 | +36 (+1.98%) | 13,300 |
1 Sep 2005 | JPY | 1,840 | 1,840 | 1,811 | 1,820 | 1,820 | -18 (-0.98%) | 19,600 |
31 Aug 2005 | JPY | 1,830 | 1,840 | 1,823 | 1,838 | 1,838 | +16 (+0.88%) | 8,200 |
30 Aug 2005 | JPY | 1,811 | 1,829 | 1,811 | 1,822 | 1,822 | +12 (+0.66%) | 8,900 |
29 Aug 2005 | JPY | 1,840 | 1,840 | 1,810 | 1,810 | 1,810 | -29 (-1.58%) | 10,300 |
26 Aug 2005 | JPY | 1,837 | 1,845 | 1,837 | 1,839 | 1,839 | +6 (+0.33%) | 7,700 |
25 Aug 2005 | JPY | 1,854 | 1,857 | 1,821 | 1,833 | 1,833 | -45 (-2.40%) | 21,300 |
24 Aug 2005 | JPY | 1,860 | 1,885 | 1,850 | 1,878 | 1,878 | +18 (+0.97%) | 10,200 |
23 Aug 2005 | JPY | 1,842 | 1,870 | 1,842 | 1,860 | 1,860 | +19 (+1.03%) | 7,400 |
22 Aug 2005 | JPY | 1,850 | 1,850 | 1,835 | 1,841 | 1,841 | -9 (-0.49%) | 7,000 |
19 Aug 2005 | JPY | 1,850 | 1,860 | 1,830 | 1,850 | 1,850 | -10 (-0.54%) | 10,700 |
18 Aug 2005 | JPY | 1,874 | 1,874 | 1,845 | 1,860 | 1,860 | -14 (-0.75%) | 6,400 |
17 Aug 2005 | JPY | 1,889 | 1,889 | 1,871 | 1,874 | 1,874 | -1 (-0.05%) | 11,300 |
16 Aug 2005 | JPY | 1,874 | 1,888 | 1,874 | 1,875 | 1,875 | +2 (+0.11%) | 5,200 |
15 Aug 2005 | JPY | 1,881 | 1,896 | 1,871 | 1,873 | 1,873 | -35 (-1.83%) | 11,400 |
12 Aug 2005 | JPY | 1,910 | 1,910 | 1,901 | 1,908 | 1,908 | 0.0 (0.0%) | 12,600 |
11 Aug 2005 | JPY | 1,900 | 1,915 | 1,888 | 1,908 | 1,908 | +28 (+1.49%) | 16,800 |
10 Aug 2005 | JPY | 1,847 | 1,880 | 1,836 | 1,880 | 1,880 | +46 (+2.51%) | 14,600 |
9 Aug 2005 | JPY | 1,830 | 1,839 | 1,830 | 1,834 | 1,834 | +16 (+0.88%) | 7,100 |
8 Aug 2005 | JPY | 1,790 | 1,819 | 1,782 | 1,818 | 1,818 | +17 (+0.94%) | 10,400 |
5 Aug 2005 | JPY | 1,819 | 1,848 | 1,801 | 1,801 | 1,801 | -26 (-1.42%) | 8,300 |
4 Aug 2005 | JPY | 1,825 | 1,860 | 1,818 | 1,827 | 1,827 | -4 (-0.22%) | 12,100 |
3 Aug 2005 | JPY | 1,830 | 1,841 | 1,820 | 1,831 | 1,831 | -28 (-1.51%) | 10,600 |
2 Aug 2005 | JPY | 1,870 | 1,870 | 1,846 | 1,859 | 1,859 | -14 (-0.75%) | 16,000 |
1 Aug 2005 | JPY | 1,900 | 1,900 | 1,873 | 1,873 | 1,873 | -26 (-1.37%) | 25,900 |
29 Jul 2005 | JPY | 1,897 | 1,904 | 1,897 | 1,899 | 1,899 | 0.0 (0.0%) | 23,300 |
28 Jul 2005 | JPY | 1,895 | 1,901 | 1,895 | 1,899 | 1,899 | -2 (-0.11%) | 26,200 |
27 Jul 2005 | JPY | 1,900 | 1,908 | 1,890 | 1,901 | 1,901 | -7 (-0.37%) | 53,300 |
26 Jul 2005 | JPY | 1,880 | 1,914 | 1,869 | 1,908 | 1,908 | -48 (-2.45%) | 49,600 |
25 Jul 2005 | JPY | 1,965 | 1,977 | 1,946 | 1,956 | 1,956 | +18 (+0.93%) | 80,500 |