Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | JPY | 1,227.5 | 1,237.5 | 1,200 | 1,202.5 | 1,202.5 | -37.5 (-3.02%) | 1,160,000 |
23 Aug 2005 | JPY | 1,310 | 1,312.5 | 1,230 | 1,240 | 1,240 | -60 (-4.62%) | 2,240,000 |
22 Aug 2005 | JPY | 1,370 | 1,390 | 1,295 | 1,300 | 1,300 | +5 (+0.39%) | 6,600,000 |
19 Aug 2005 | JPY | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | +125 (+10.68%) | 440,000 |
18 Aug 2005 | JPY | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | +125 (+11.96%) | 160,000 |
17 Aug 2005 | JPY | 1,047.5 | 1,047.5 | 1,037.5 | 1,045 | 1,045 | -2.5 (-0.24%) | 80,000 |
16 Aug 2005 | JPY | 1,042.5 | 1,047.5 | 1,037.5 | 1,047.5 | 1,047.5 | +5 (+0.48%) | 40,000 |
15 Aug 2005 | JPY | 1,030 | 1,060 | 1,030 | 1,042.5 | 1,042.5 | +12.5 (+1.21%) | 120,000 |
12 Aug 2005 | JPY | 1,030 | 1,035 | 1,025 | 1,030 | 1,030 | -7.5 (-0.72%) | 80,000 |
11 Aug 2005 | JPY | 1,055 | 1,060 | 1,025 | 1,037.5 | 1,037.5 | -22.5 (-2.12%) | 200,000 |
10 Aug 2005 | JPY | 1,060 | 1,077.5 | 1,055 | 1,060 | 1,060 | +17.5 (+1.68%) | 280,000 |
9 Aug 2005 | JPY | 1,002.5 | 1,057.5 | 1,000 | 1,042.5 | 1,042.5 | +45 (+4.51%) | 320,000 |
8 Aug 2005 | JPY | 975 | 1,000 | 975 | 997.5 | 997.5 | -15 (-1.48%) | 200,000 |
5 Aug 2005 | JPY | 1,022.5 | 1,022.5 | 1,005 | 1,012.5 | 1,012.5 | -17.5 (-1.70%) | 240,000 |
4 Aug 2005 | JPY | 1,045 | 1,047.5 | 1,002.5 | 1,030 | 1,030 | -27.5 (-2.60%) | 440,000 |
3 Aug 2005 | JPY | 1,082.5 | 1,087.5 | 1,050 | 1,057.5 | 1,057.5 | -35 (-3.20%) | 480,000 |
2 Aug 2005 | JPY | 1,110 | 1,112.5 | 1,090 | 1,092.5 | 1,092.5 | -5 (-0.46%) | 160,000 |
1 Aug 2005 | JPY | 1,092.5 | 1,105 | 1,087.5 | 1,097.5 | 1,097.5 | -37.5 (-3.30%) | 480,000 |
29 Jul 2005 | JPY | 1,137.5 | 1,140 | 1,127.5 | 1,135 | 1,135 | -7.5 (-0.66%) | 280,000 |
28 Jul 2005 | JPY | 1,145 | 1,150 | 1,140 | 1,142.5 | 1,142.5 | -10 (-0.87%) | 160,000 |
27 Jul 2005 | JPY | 1,150 | 1,155 | 1,142.5 | 1,152.5 | 1,152.5 | -5 (-0.43%) | 280,000 |
26 Jul 2005 | JPY | 1,172.5 | 1,177.5 | 1,157.5 | 1,157.5 | 1,157.5 | -7.5 (-0.64%) | 160,000 |
25 Jul 2005 | JPY | 1,177.5 | 1,177.5 | 1,162.5 | 1,165 | 1,165 | -15 (-1.27%) | 200,000 |
22 Jul 2005 | JPY | 1,182.5 | 1,185 | 1,177.5 | 1,180 | 1,180 | -2.5 (-0.21%) | 160,000 |
21 Jul 2005 | JPY | 1,192.5 | 1,195 | 1,180 | 1,182.5 | 1,182.5 | +2.5 (+0.21%) | 200,000 |
20 Jul 2005 | JPY | 1,187.5 | 1,187.5 | 1,177.5 | 1,180 | 1,180 | -7.5 (-0.63%) | 200,000 |
19 Jul 2005 | JPY | 1,197.5 | 1,197.5 | 1,185 | 1,187.5 | 1,187.5 | -10 (-0.84%) | 80,000 |
18 Jul 2005 | JPY | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,187.5 | 1,202.5 | 1,187.5 | 1,197.5 | 1,197.5 | +12.5 (+1.05%) | 160,000 |
14 Jul 2005 | JPY | 1,182.5 | 1,190 | 1,180 | 1,185 | 1,185 | 0.0 (0.0%) | 200,000 |