Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,367.5 | 1,367.5 | 1,342.5 | 1,347.5 | 1,347.5 | -15 (-1.10%) | 320,000 |
31 Aug 2005 | JPY | 1,347.5 | 1,365 | 1,345 | 1,362.5 | 1,362.5 | +22.5 (+1.68%) | 280,000 |
30 Aug 2005 | JPY | 1,342.5 | 1,355 | 1,330 | 1,340 | 1,340 | -7.5 (-0.56%) | 240,000 |
29 Aug 2005 | JPY | 1,370 | 1,372.5 | 1,342.5 | 1,347.5 | 1,347.5 | -17.5 (-1.28%) | 200,000 |
26 Aug 2005 | JPY | 1,375 | 1,375 | 1,357.5 | 1,365 | 1,365 | -2.5 (-0.18%) | 160,000 |
25 Aug 2005 | JPY | 1,370 | 1,375 | 1,355 | 1,367.5 | 1,367.5 | -7.5 (-0.55%) | 240,000 |
24 Aug 2005 | JPY | 1,387.5 | 1,387.5 | 1,370 | 1,375 | 1,375 | -15 (-1.08%) | 200,000 |
23 Aug 2005 | JPY | 1,395 | 1,405 | 1,387.5 | 1,390 | 1,390 | +2.5 (+0.18%) | 280,000 |
22 Aug 2005 | JPY | 1,415 | 1,415 | 1,380 | 1,387.5 | 1,387.5 | -17.5 (-1.25%) | 200,000 |
19 Aug 2005 | JPY | 1,425 | 1,437.5 | 1,392.5 | 1,405 | 1,405 | -5 (-0.35%) | 680,000 |
18 Aug 2005 | JPY | 1,382.5 | 1,412.5 | 1,372.5 | 1,410 | 1,410 | +35 (+2.55%) | 560,000 |
17 Aug 2005 | JPY | 1,367.5 | 1,390 | 1,362.5 | 1,375 | 1,375 | +12.5 (+0.92%) | 440,000 |
16 Aug 2005 | JPY | 1,355 | 1,367.5 | 1,345 | 1,362.5 | 1,362.5 | +22.5 (+1.68%) | 280,000 |
15 Aug 2005 | JPY | 1,355 | 1,370 | 1,335 | 1,340 | 1,340 | -22.5 (-1.65%) | 400,000 |
12 Aug 2005 | JPY | 1,392.5 | 1,392.5 | 1,360 | 1,362.5 | 1,362.5 | -30 (-2.15%) | 440,000 |
11 Aug 2005 | JPY | 1,397.5 | 1,405 | 1,380 | 1,392.5 | 1,392.5 | -2.5 (-0.18%) | 360,000 |
10 Aug 2005 | JPY | 1,407.5 | 1,407.5 | 1,387.5 | 1,395 | 1,395 | 0.0 (0.0%) | 520,000 |
9 Aug 2005 | JPY | 1,405 | 1,407.5 | 1,377.5 | 1,395 | 1,395 | +7.5 (+0.54%) | 640,000 |
8 Aug 2005 | JPY | 1,307.5 | 1,400 | 1,295 | 1,387.5 | 1,387.5 | +40 (+2.97%) | 1,120,000 |
5 Aug 2005 | JPY | 1,422.5 | 1,447.5 | 1,330 | 1,347.5 | 1,347.5 | -77.5 (-5.44%) | 1,720,000 |
4 Aug 2005 | JPY | 1,387.5 | 1,435 | 1,362.5 | 1,425 | 1,425 | +55 (+4.01%) | 1,920,000 |
3 Aug 2005 | JPY | 1,395 | 1,405 | 1,360 | 1,370 | 1,370 | -30 (-2.14%) | 1,640,000 |
2 Aug 2005 | JPY | 1,357.5 | 1,400 | 1,357.5 | 1,400 | 1,400 | +50 (+3.70%) | 1,960,000 |
1 Aug 2005 | JPY | 1,362.5 | 1,370 | 1,342.5 | 1,350 | 1,350 | 0.0 (0.0%) | 960,000 |
29 Jul 2005 | JPY | 1,305 | 1,352.5 | 1,305 | 1,350 | 1,350 | +50 (+3.85%) | 1,840,000 |
28 Jul 2005 | JPY | 1,300 | 1,302.5 | 1,290 | 1,300 | 1,300 | +7.5 (+0.58%) | 320,000 |
27 Jul 2005 | JPY | 1,290 | 1,305 | 1,287.5 | 1,292.5 | 1,292.5 | +5 (+0.39%) | 360,000 |
26 Jul 2005 | JPY | 1,280 | 1,290 | 1,262.5 | 1,287.5 | 1,287.5 | +10 (+0.78%) | 280,000 |
25 Jul 2005 | JPY | 1,295 | 1,295 | 1,275 | 1,277.5 | 1,277.5 | -10 (-0.78%) | 160,000 |
22 Jul 2005 | JPY | 1,280 | 1,290 | 1,277.5 | 1,287.5 | 1,287.5 | +5 (+0.39%) | 160,000 |