Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 1,445 | 1,445 | 1,402.5 | 1,415 | 1,415 | -30 (-2.08%) | 80,000 |
18 Aug 2005 | JPY | 1,422.5 | 1,462.5 | 1,415 | 1,445 | 1,445 | +47.5 (+3.40%) | 480,000 |
17 Aug 2005 | JPY | 1,400 | 1,415 | 1,392.5 | 1,397.5 | 1,397.5 | +12.5 (+0.90%) | 200,000 |
16 Aug 2005 | JPY | 1,350 | 1,392.5 | 1,350 | 1,385 | 1,385 | +22.5 (+1.65%) | 120,000 |
15 Aug 2005 | JPY | 1,375 | 1,402.5 | 1,362.5 | 1,362.5 | 1,362.5 | -2.5 (-0.18%) | 120,000 |
12 Aug 2005 | JPY | 1,337.5 | 1,375 | 1,330 | 1,365 | 1,365 | +22.5 (+1.68%) | 40,000 |
11 Aug 2005 | JPY | 1,337.5 | 1,347.5 | 1,327.5 | 1,342.5 | 1,342.5 | +15 (+1.13%) | 33,200 |
10 Aug 2005 | JPY | 1,337.5 | 1,350 | 1,317.5 | 1,327.5 | 1,327.5 | -7.5 (-0.56%) | 80,000 |
9 Aug 2005 | JPY | 1,320 | 1,355 | 1,312.5 | 1,335 | 1,335 | +25 (+1.91%) | 40,000 |
8 Aug 2005 | JPY | 1,275 | 1,310 | 1,265 | 1,310 | 1,310 | +2.5 (+0.19%) | 80,000 |
5 Aug 2005 | JPY | 1,337.5 | 1,337.5 | 1,300 | 1,307.5 | 1,307.5 | -5 (-0.38%) | 80,000 |
4 Aug 2005 | JPY | 1,350 | 1,350 | 1,280 | 1,312.5 | 1,312.5 | -45 (-3.31%) | 240,000 |
3 Aug 2005 | JPY | 1,405 | 1,422.5 | 1,337.5 | 1,357.5 | 1,357.5 | -47.5 (-3.38%) | 200,000 |
2 Aug 2005 | JPY | 1,400 | 1,422.5 | 1,367.5 | 1,405 | 1,405 | +25 (+1.81%) | 400,000 |
1 Aug 2005 | JPY | 1,350 | 1,400 | 1,340 | 1,380 | 1,380 | +42.5 (+3.18%) | 320,000 |
29 Jul 2005 | JPY | 1,350 | 1,352.5 | 1,332.5 | 1,337.5 | 1,337.5 | -7.5 (-0.56%) | 80,000 |
28 Jul 2005 | JPY | 1,375 | 1,380 | 1,342.5 | 1,345 | 1,345 | -12.5 (-0.92%) | 160,000 |
27 Jul 2005 | JPY | 1,347.5 | 1,372.5 | 1,335 | 1,357.5 | 1,357.5 | +32.5 (+2.45%) | 160,000 |
26 Jul 2005 | JPY | 1,362.5 | 1,362.5 | 1,320 | 1,325 | 1,325 | -37.5 (-2.75%) | 80,000 |
25 Jul 2005 | JPY | 1,350 | 1,375 | 1,345 | 1,362.5 | 1,362.5 | -7.5 (-0.55%) | 120,000 |
22 Jul 2005 | JPY | 1,317.5 | 1,402.5 | 1,317.5 | 1,370 | 1,370 | +52.5 (+3.98%) | 1,160,000 |
21 Jul 2005 | JPY | 1,345 | 1,345 | 1,290 | 1,317.5 | 1,317.5 | -35 (-2.59%) | 160,000 |
20 Jul 2005 | JPY | 1,362.5 | 1,362.5 | 1,340 | 1,352.5 | 1,352.5 | -15 (-1.10%) | 240,000 |
19 Jul 2005 | JPY | 1,370 | 1,372.5 | 1,350 | 1,367.5 | 1,367.5 | +5 (+0.37%) | 520,000 |
18 Jul 2005 | JPY | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,302.5 | 1,362.5 | 1,295 | 1,362.5 | 1,362.5 | +37.5 (+2.83%) | 720,000 |
14 Jul 2005 | JPY | 1,277.5 | 1,382.5 | 1,277.5 | 1,325 | 1,325 | +50 (+3.92%) | 2,360,000 |
13 Jul 2005 | JPY | 1,232.5 | 1,282.5 | 1,220 | 1,275 | 1,275 | +42.5 (+3.45%) | 1,000,000 |
12 Jul 2005 | JPY | 1,197.5 | 1,232.5 | 1,182.5 | 1,232.5 | 1,232.5 | +37.5 (+3.14%) | 440,000 |
11 Jul 2005 | JPY | 1,170 | 1,195 | 1,167.5 | 1,195 | 1,195 | +32.5 (+2.80%) | 240,000 |