Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | JPY | 1,837.5 | 1,842.5 | 1,822.5 | 1,830 | 1,830 | +5 (+0.27%) | 219,200 |
25 Aug 2005 | JPY | 1,837.5 | 1,847.5 | 1,825 | 1,825 | 1,825 | -12.5 (-0.68%) | 138,000 |
24 Aug 2005 | JPY | 1,825 | 1,845 | 1,822.5 | 1,837.5 | 1,837.5 | -7.5 (-0.41%) | 251,600 |
23 Aug 2005 | JPY | 1,845 | 1,855 | 1,837.5 | 1,845 | 1,845 | -10 (-0.54%) | 464,000 |
22 Aug 2005 | JPY | 1,835 | 1,857.5 | 1,835 | 1,855 | 1,855 | +22.5 (+1.23%) | 296,000 |
19 Aug 2005 | JPY | 1,825 | 1,842.5 | 1,820 | 1,832.5 | 1,832.5 | -10 (-0.54%) | 102,000 |
18 Aug 2005 | JPY | 1,850 | 1,855 | 1,835 | 1,842.5 | 1,842.5 | -7.5 (-0.41%) | 280,000 |
17 Aug 2005 | JPY | 1,847.5 | 1,860 | 1,837.5 | 1,850 | 1,850 | -7.5 (-0.40%) | 464,400 |
16 Aug 2005 | JPY | 1,830 | 1,862.5 | 1,830 | 1,857.5 | 1,857.5 | +27.5 (+1.50%) | 628,400 |
15 Aug 2005 | JPY | 1,822.5 | 1,832.5 | 1,812.5 | 1,830 | 1,830 | +25 (+1.39%) | 522,800 |
12 Aug 2005 | JPY | 1,797.5 | 1,815 | 1,790 | 1,805 | 1,805 | +17.5 (+0.98%) | 468,000 |
11 Aug 2005 | JPY | 1,812.5 | 1,825 | 1,787.5 | 1,787.5 | 1,787.5 | -32.5 (-1.79%) | 508,000 |
10 Aug 2005 | JPY | 1,795 | 1,825 | 1,790 | 1,820 | 1,820 | +30 (+1.68%) | 856,400 |
9 Aug 2005 | JPY | 1,765 | 1,790 | 1,752.5 | 1,790 | 1,790 | +30 (+1.70%) | 336,400 |
8 Aug 2005 | JPY | 1,742.5 | 1,767.5 | 1,730 | 1,760 | 1,760 | +5 (+0.28%) | 293,600 |
5 Aug 2005 | JPY | 1,755 | 1,765 | 1,752.5 | 1,755 | 1,755 | -25 (-1.40%) | 465,600 |
4 Aug 2005 | JPY | 1,727.5 | 1,782.5 | 1,725 | 1,780 | 1,780 | +55 (+3.19%) | 943,600 |
3 Aug 2005 | JPY | 1,735 | 1,750 | 1,720 | 1,725 | 1,725 | -35 (-1.99%) | 1,114,000 |
2 Aug 2005 | JPY | 1,740 | 1,770 | 1,727.5 | 1,760 | 1,760 | +35 (+2.03%) | 1,436,400 |
1 Aug 2005 | JPY | 1,737.5 | 1,737.5 | 1,717.5 | 1,725 | 1,725 | -10 (-0.58%) | 233,200 |
29 Jul 2005 | JPY | 1,745 | 1,750 | 1,727.5 | 1,735 | 1,735 | -5 (-0.29%) | 399,600 |
28 Jul 2005 | JPY | 1,730 | 1,755 | 1,730 | 1,740 | 1,740 | +22.5 (+1.31%) | 1,064,800 |
27 Jul 2005 | JPY | 1,762.5 | 1,762.5 | 1,717.5 | 1,717.5 | 1,717.5 | -45 (-2.55%) | 1,128,400 |
26 Jul 2005 | JPY | 1,787.5 | 1,790 | 1,752.5 | 1,762.5 | 1,762.5 | -25 (-1.40%) | 687,600 |
25 Jul 2005 | JPY | 1,787.5 | 1,797.5 | 1,787.5 | 1,787.5 | 1,787.5 | -10 (-0.56%) | 306,400 |
22 Jul 2005 | JPY | 1,790 | 1,802.5 | 1,772.5 | 1,797.5 | 1,797.5 | +7.5 (+0.42%) | 402,400 |
21 Jul 2005 | JPY | 1,802.5 | 1,810 | 1,790 | 1,790 | 1,790 | +5 (+0.28%) | 332,000 |
20 Jul 2005 | JPY | 1,792.5 | 1,802.5 | 1,782.5 | 1,785 | 1,785 | +17.5 (+0.99%) | 436,800 |
19 Jul 2005 | JPY | 1,782.5 | 1,785 | 1,760 | 1,767.5 | 1,767.5 | -20 (-1.12%) | 412,800 |
18 Jul 2005 | JPY | 1,787.5 | 1,787.5 | 1,787.5 | 1,787.5 | 1,787.5 | 0.0 (0.0%) | 0 |