Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | JPY | 1,553.3334 | 1,553.3334 | 1,533.3334 | 1,540 | 1,540 | -13.333 (-0.86%) | 17,400 |
29 Aug 2005 | JPY | 1,558.3334 | 1,591.6666 | 1,550 | 1,553.3334 | 1,553.3334 | +10 (+0.65%) | 24,000 |
26 Aug 2005 | JPY | 1,558.3334 | 1,558.3334 | 1,506.6666 | 1,543.3334 | 1,543.3334 | -43.333 (-2.73%) | 60,000 |
25 Aug 2005 | JPY | 1,641.6666 | 1,641.6666 | 1,585 | 1,586.6666 | 1,586.6666 | -65 (-3.94%) | 46,200 |
24 Aug 2005 | JPY | 1,666.6666 | 1,666.6666 | 1,651.6666 | 1,651.6666 | 1,651.6666 | -11.667 (-0.70%) | 60,000 |
23 Aug 2005 | JPY | 1,750 | 1,750 | 1,663.3334 | 1,663.3334 | 1,663.3334 | -53.333 (-3.11%) | 60,000 |
22 Aug 2005 | JPY | 1,665 | 1,733.3334 | 1,651.6666 | 1,716.6666 | 1,716.6666 | +75 (+4.57%) | 240,000 |
19 Aug 2005 | JPY | 1,641.6666 | 1,648.3334 | 1,628.3334 | 1,641.6666 | 1,641.6666 | +5 (+0.31%) | 35,400 |
18 Aug 2005 | JPY | 1,656.6666 | 1,656.6666 | 1,631.6666 | 1,636.6666 | 1,636.6666 | -10 (-0.61%) | 24,600 |
17 Aug 2005 | JPY | 1,661.6666 | 1,661.6666 | 1,643.3334 | 1,646.6666 | 1,646.6666 | -16.667 (-1.00%) | 18,000 |
16 Aug 2005 | JPY | 1,645 | 1,683.3334 | 1,645 | 1,663.3334 | 1,663.3334 | +13.333 (+0.81%) | 36,600 |
15 Aug 2005 | JPY | 1,665 | 1,665 | 1,633.3334 | 1,650 | 1,650 | -16.667 (-1.00%) | 30,600 |
12 Aug 2005 | JPY | 1,700 | 1,700 | 1,651.6666 | 1,666.6666 | 1,666.6666 | -33.333 (-1.96%) | 25,800 |
11 Aug 2005 | JPY | 1,750 | 1,750 | 1,683.3334 | 1,700 | 1,700 | -33.333 (-1.92%) | 20,400 |
10 Aug 2005 | JPY | 1,766.6666 | 1,800 | 1,700 | 1,733.3334 | 1,733.3334 | -16.667 (-0.95%) | 60,000 |
9 Aug 2005 | JPY | 1,700 | 1,766.6666 | 1,700 | 1,750 | 1,750 | +50 (+2.94%) | 55,200 |
8 Aug 2005 | JPY | 1,631.6666 | 1,700 | 1,566.6666 | 1,700 | 1,700 | +33.333 (+2.00%) | 60,000 |
5 Aug 2005 | JPY | 1,766.6666 | 1,766.6666 | 1,651.6666 | 1,666.6666 | 1,666.6666 | -83.333 (-4.76%) | 60,000 |
4 Aug 2005 | JPY | 1,716.6666 | 1,750 | 1,623.3334 | 1,750 | 1,750 | 0.0 (0.0%) | 120,000 |
3 Aug 2005 | JPY | 1,833.3334 | 1,850 | 1,716.6666 | 1,750 | 1,750 | -116.667 (-6.25%) | 120,000 |
2 Aug 2005 | JPY | 1,916.6666 | 1,933.3334 | 1,850 | 1,866.6666 | 1,866.6666 | -66.667 (-3.45%) | 60,000 |
1 Aug 2005 | JPY | 2,050 | 2,050 | 1,900 | 1,933.3334 | 1,933.3334 | -183.333 (-8.66%) | 180,000 |
29 Jul 2005 | JPY | 2,150 | 2,150 | 2,100 | 2,116.6668 | 2,116.6668 | -16.666 (-0.78%) | 33,600 |
28 Jul 2005 | JPY | 2,166.6668 | 2,166.6668 | 2,133.3333 | 2,133.3333 | 2,133.3333 | -33.334 (-1.54%) | 35,400 |
27 Jul 2005 | JPY | 2,150 | 2,183.3333 | 2,150 | 2,166.6668 | 2,166.6668 | +16.667 (+0.78%) | 33,600 |
26 Jul 2005 | JPY | 2,166.6668 | 2,183.3333 | 2,150 | 2,150 | 2,150 | -33.333 (-1.53%) | 60,000 |
25 Jul 2005 | JPY | 2,183.3333 | 2,200 | 2,166.6668 | 2,183.3333 | 2,183.3333 | 0.0 (0.0%) | 16,800 |
22 Jul 2005 | JPY | 2,200 | 2,200 | 2,166.6668 | 2,183.3333 | 2,183.3333 | -16.667 (-0.76%) | 27,000 |
21 Jul 2005 | JPY | 2,233.3333 | 2,233.3333 | 2,183.3333 | 2,200 | 2,200 | -16.667 (-0.75%) | 27,000 |
20 Jul 2005 | JPY | 2,216.6668 | 2,233.3333 | 2,200 | 2,216.6668 | 2,216.6668 | 0.0 (0.0%) | 27,000 |