Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,415 | 1,430 | 1,407.5 | 1,407.5 | 1,407.5 | -5 (-0.35%) | 147,000 |
31 Aug 2005 | JPY | 1,435 | 1,440 | 1,412.5 | 1,412.5 | 1,412.5 | -25 (-1.74%) | 119,200 |
30 Aug 2005 | JPY | 1,445 | 1,447.5 | 1,437.5 | 1,437.5 | 1,437.5 | 0.0 (0.0%) | 21,400 |
29 Aug 2005 | JPY | 1,447.5 | 1,447.5 | 1,437.5 | 1,437.5 | 1,437.5 | -5 (-0.35%) | 37,400 |
26 Aug 2005 | JPY | 1,425 | 1,450 | 1,425 | 1,442.5 | 1,442.5 | +22.5 (+1.58%) | 59,200 |
25 Aug 2005 | JPY | 1,435 | 1,437.5 | 1,417.5 | 1,420 | 1,420 | -15 (-1.05%) | 93,600 |
24 Aug 2005 | JPY | 1,440 | 1,450 | 1,430 | 1,435 | 1,435 | -7.5 (-0.52%) | 69,800 |
23 Aug 2005 | JPY | 1,440 | 1,450 | 1,437.5 | 1,442.5 | 1,442.5 | +10 (+0.70%) | 76,600 |
22 Aug 2005 | JPY | 1,425 | 1,432.5 | 1,417.5 | 1,432.5 | 1,432.5 | +10 (+0.70%) | 40,000 |
19 Aug 2005 | JPY | 1,432.5 | 1,435 | 1,417.5 | 1,422.5 | 1,422.5 | -7.5 (-0.52%) | 56,000 |
18 Aug 2005 | JPY | 1,427.5 | 1,437.5 | 1,425 | 1,430 | 1,430 | +2.5 (+0.18%) | 65,200 |
17 Aug 2005 | JPY | 1,437.5 | 1,442.5 | 1,417.5 | 1,427.5 | 1,427.5 | -15 (-1.04%) | 95,800 |
16 Aug 2005 | JPY | 1,442.5 | 1,445 | 1,440 | 1,442.5 | 1,442.5 | 0.0 (0.0%) | 41,000 |
15 Aug 2005 | JPY | 1,450 | 1,450 | 1,440 | 1,442.5 | 1,442.5 | -2.5 (-0.17%) | 77,800 |
12 Aug 2005 | JPY | 1,452.5 | 1,467.5 | 1,440 | 1,445 | 1,445 | 0.0 (0.0%) | 71,000 |
11 Aug 2005 | JPY | 1,457.5 | 1,457.5 | 1,435 | 1,445 | 1,445 | -12.5 (-0.86%) | 163,200 |
10 Aug 2005 | JPY | 1,450 | 1,467.5 | 1,450 | 1,457.5 | 1,457.5 | +7.5 (+0.52%) | 141,600 |
9 Aug 2005 | JPY | 1,450 | 1,467.5 | 1,440 | 1,450 | 1,450 | -7.5 (-0.51%) | 167,800 |
8 Aug 2005 | JPY | 1,485 | 1,485 | 1,440 | 1,457.5 | 1,457.5 | -7.5 (-0.51%) | 94,800 |
5 Aug 2005 | JPY | 1,492.5 | 1,492.5 | 1,455 | 1,465 | 1,465 | -7.5 (-0.51%) | 128,200 |
4 Aug 2005 | JPY | 1,487.5 | 1,490 | 1,450 | 1,472.5 | 1,472.5 | -15 (-1.01%) | 72,400 |
3 Aug 2005 | JPY | 1,500 | 1,500 | 1,487.5 | 1,487.5 | 1,487.5 | -12.5 (-0.83%) | 102,200 |
2 Aug 2005 | JPY | 1,500 | 1,500 | 1,485 | 1,500 | 1,500 | +2.5 (+0.17%) | 103,000 |
1 Aug 2005 | JPY | 1,505 | 1,505 | 1,495 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 60,800 |
29 Jul 2005 | JPY | 1,505 | 1,510 | 1,490 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 76,600 |
28 Jul 2005 | JPY | 1,500 | 1,505 | 1,497.5 | 1,497.5 | 1,497.5 | -2.5 (-0.17%) | 41,000 |
27 Jul 2005 | JPY | 1,500 | 1,505 | 1,492.5 | 1,500 | 1,500 | +10 (+0.67%) | 61,200 |
26 Jul 2005 | JPY | 1,505 | 1,505 | 1,490 | 1,490 | 1,490 | -15 (-1.00%) | 28,400 |
25 Jul 2005 | JPY | 1,500 | 1,510 | 1,495 | 1,505 | 1,505 | +15 (+1.01%) | 48,800 |
22 Jul 2005 | JPY | 1,505 | 1,505 | 1,490 | 1,490 | 1,490 | -2.5 (-0.17%) | 29,800 |