Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | JPY | 1,212 | 1,223 | 1,211 | 1,215 | 1,215 | -3 (-0.25%) | 118,000 |
17 Aug 2005 | JPY | 1,215 | 1,233 | 1,215 | 1,218 | 1,218 | -11 (-0.90%) | 185,000 |
16 Aug 2005 | JPY | 1,223 | 1,230 | 1,212 | 1,229 | 1,229 | +14 (+1.15%) | 145,000 |
15 Aug 2005 | JPY | 1,211 | 1,228 | 1,210 | 1,215 | 1,215 | +5 (+0.41%) | 175,000 |
12 Aug 2005 | JPY | 1,223 | 1,223 | 1,205 | 1,210 | 1,210 | -10 (-0.82%) | 210,000 |
11 Aug 2005 | JPY | 1,227 | 1,229 | 1,210 | 1,220 | 1,220 | +7 (+0.58%) | 229,000 |
10 Aug 2005 | JPY | 1,208 | 1,224 | 1,200 | 1,213 | 1,213 | +18 (+1.51%) | 323,000 |
9 Aug 2005 | JPY | 1,173 | 1,202 | 1,173 | 1,195 | 1,195 | +16 (+1.36%) | 392,000 |
8 Aug 2005 | JPY | 1,171 | 1,185 | 1,165 | 1,179 | 1,179 | -10 (-0.84%) | 456,000 |
5 Aug 2005 | JPY | 1,196 | 1,214 | 1,175 | 1,189 | 1,189 | -7 (-0.59%) | 286,000 |
4 Aug 2005 | JPY | 1,240 | 1,240 | 1,190 | 1,196 | 1,196 | -29 (-2.37%) | 606,000 |
3 Aug 2005 | JPY | 1,190 | 1,246 | 1,180 | 1,225 | 1,225 | +65 (+5.60%) | 1,305,000 |
2 Aug 2005 | JPY | 1,163 | 1,170 | 1,156 | 1,160 | 1,160 | +6 (+0.52%) | 322,000 |
1 Aug 2005 | JPY | 1,120 | 1,179 | 1,117 | 1,154 | 1,154 | +9 (+0.79%) | 1,249,000 |
29 Jul 2005 | JPY | 1,195 | 1,205 | 1,135 | 1,145 | 1,145 | -55 (-4.58%) | 714,000 |
28 Jul 2005 | JPY | 1,207 | 1,210 | 1,200 | 1,200 | 1,200 | -10 (-0.83%) | 109,000 |
27 Jul 2005 | JPY | 1,200 | 1,210 | 1,198 | 1,210 | 1,210 | +12 (+1.00%) | 182,000 |
26 Jul 2005 | JPY | 1,200 | 1,204 | 1,195 | 1,198 | 1,198 | -3 (-0.25%) | 210,000 |
25 Jul 2005 | JPY | 1,205 | 1,214 | 1,197 | 1,201 | 1,201 | -3 (-0.25%) | 329,000 |
22 Jul 2005 | JPY | 1,196 | 1,208 | 1,196 | 1,204 | 1,204 | +4 (+0.33%) | 244,000 |
21 Jul 2005 | JPY | 1,204 | 1,209 | 1,197 | 1,200 | 1,200 | -7 (-0.58%) | 138,000 |
20 Jul 2005 | JPY | 1,192 | 1,210 | 1,191 | 1,207 | 1,207 | +9 (+0.75%) | 318,000 |
19 Jul 2005 | JPY | 1,197 | 1,204 | 1,192 | 1,198 | 1,198 | +7 (+0.59%) | 121,000 |
18 Jul 2005 | JPY | 1,191 | 1,191 | 1,191 | 1,191 | 1,191 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,195 | 1,199 | 1,190 | 1,191 | 1,191 | -11 (-0.92%) | 273,000 |
14 Jul 2005 | JPY | 1,195 | 1,207 | 1,194 | 1,202 | 1,202 | +2 (+0.17%) | 135,000 |
13 Jul 2005 | JPY | 1,195 | 1,200 | 1,191 | 1,200 | 1,200 | +6 (+0.50%) | 157,000 |
12 Jul 2005 | JPY | 1,206 | 1,206 | 1,193 | 1,194 | 1,194 | -5 (-0.42%) | 110,000 |
11 Jul 2005 | JPY | 1,197 | 1,209 | 1,197 | 1,199 | 1,199 | -5 (-0.42%) | 243,000 |
8 Jul 2005 | JPY | 1,192 | 1,207 | 1,192 | 1,204 | 1,204 | +17 (+1.43%) | 246,000 |