Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 1,035 | 1,042.5 | 1,035 | 1,037.5 | 1,037.5 | -5 (-0.48%) | 94,400 |
18 Aug 2005 | JPY | 1,037.5 | 1,042.5 | 1,035 | 1,042.5 | 1,042.5 | +10 (+0.97%) | 197,600 |
17 Aug 2005 | JPY | 1,037.5 | 1,045 | 1,022.5 | 1,032.5 | 1,032.5 | -15 (-1.43%) | 660,800 |
16 Aug 2005 | JPY | 1,030 | 1,047.5 | 1,025 | 1,047.5 | 1,047.5 | +27.5 (+2.70%) | 323,200 |
15 Aug 2005 | JPY | 1,030 | 1,035 | 1,017.5 | 1,020 | 1,020 | 0.0 (0.0%) | 300,000 |
12 Aug 2005 | JPY | 1,040 | 1,040 | 1,012.5 | 1,020 | 1,020 | -25 (-2.39%) | 420,800 |
11 Aug 2005 | JPY | 1,037.5 | 1,045 | 1,032.5 | 1,045 | 1,045 | +2.5 (+0.24%) | 256,800 |
10 Aug 2005 | JPY | 1,040 | 1,042.5 | 1,035 | 1,042.5 | 1,042.5 | +5 (+0.48%) | 216,800 |
9 Aug 2005 | JPY | 1,022.5 | 1,042.5 | 1,020 | 1,037.5 | 1,037.5 | +7.5 (+0.73%) | 223,200 |
8 Aug 2005 | JPY | 1,020 | 1,030 | 1,007.5 | 1,030 | 1,030 | +2.5 (+0.24%) | 184,000 |
5 Aug 2005 | JPY | 1,037.5 | 1,042.5 | 1,025 | 1,027.5 | 1,027.5 | -7.5 (-0.72%) | 179,200 |
4 Aug 2005 | JPY | 1,035 | 1,045 | 1,035 | 1,035 | 1,035 | -2.5 (-0.24%) | 235,200 |
3 Aug 2005 | JPY | 1,047.5 | 1,047.5 | 1,037.5 | 1,037.5 | 1,037.5 | -7.5 (-0.72%) | 108,800 |
2 Aug 2005 | JPY | 1,047.5 | 1,052.5 | 1,035 | 1,045 | 1,045 | 0.0 (0.0%) | 364,000 |
1 Aug 2005 | JPY | 1,042.5 | 1,050 | 1,040 | 1,045 | 1,045 | +2.5 (+0.24%) | 224,800 |
29 Jul 2005 | JPY | 1,040 | 1,047.5 | 1,037.5 | 1,042.5 | 1,042.5 | +2.5 (+0.24%) | 356,000 |
28 Jul 2005 | JPY | 1,047.5 | 1,055 | 1,037.5 | 1,040 | 1,040 | 0.0 (0.0%) | 402,400 |
27 Jul 2005 | JPY | 1,037.5 | 1,040 | 1,032.5 | 1,040 | 1,040 | +5 (+0.48%) | 188,000 |
26 Jul 2005 | JPY | 1,030 | 1,037.5 | 1,030 | 1,035 | 1,035 | +2.5 (+0.24%) | 259,200 |
25 Jul 2005 | JPY | 1,037.5 | 1,037.5 | 1,030 | 1,032.5 | 1,032.5 | -2.5 (-0.24%) | 207,200 |
22 Jul 2005 | JPY | 1,037.5 | 1,040 | 1,032.5 | 1,035 | 1,035 | 0.0 (0.0%) | 208,000 |
21 Jul 2005 | JPY | 1,040 | 1,040 | 1,035 | 1,035 | 1,035 | -5 (-0.48%) | 229,600 |
20 Jul 2005 | JPY | 1,035 | 1,040 | 1,032.5 | 1,040 | 1,040 | +10 (+0.97%) | 338,400 |
19 Jul 2005 | JPY | 1,037.5 | 1,037.5 | 1,030 | 1,030 | 1,030 | -2.5 (-0.24%) | 102,400 |
18 Jul 2005 | JPY | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,035 | 1,037.5 | 1,030 | 1,032.5 | 1,032.5 | -2.5 (-0.24%) | 210,400 |
14 Jul 2005 | JPY | 1,032.5 | 1,037.5 | 1,032.5 | 1,035 | 1,035 | -2.5 (-0.24%) | 726,400 |
13 Jul 2005 | JPY | 1,040 | 1,040 | 1,032.5 | 1,037.5 | 1,037.5 | +2.5 (+0.24%) | 121,600 |
12 Jul 2005 | JPY | 1,035 | 1,040 | 1,032.5 | 1,035 | 1,035 | 0.0 (0.0%) | 180,000 |
11 Jul 2005 | JPY | 1,037.5 | 1,042.5 | 1,032.5 | 1,035 | 1,035 | -10 (-0.96%) | 372,800 |