Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | JPY | 1,880 | 1,915 | 1,875 | 1,915 | 1,915 | +35 (+1.86%) | 164,200 |
19 Aug 2005 | JPY | 1,880 | 1,895 | 1,860 | 1,880 | 1,880 | -20 (-1.05%) | 142,000 |
18 Aug 2005 | JPY | 1,915 | 1,930 | 1,860 | 1,900 | 1,900 | +5 (+0.26%) | 240,200 |
17 Aug 2005 | JPY | 1,905 | 1,965 | 1,890 | 1,895 | 1,895 | -30 (-1.56%) | 638,000 |
16 Aug 2005 | JPY | 1,910 | 1,940 | 1,860 | 1,925 | 1,925 | +50 (+2.67%) | 749,200 |
15 Aug 2005 | JPY | 1,770 | 1,910 | 1,760 | 1,875 | 1,875 | +125 (+7.14%) | 1,828,600 |
12 Aug 2005 | JPY | 1,820 | 1,840 | 1,745 | 1,750 | 1,750 | -120 (-6.42%) | 964,800 |
11 Aug 2005 | JPY | 1,740 | 1,900 | 1,700 | 1,870 | 1,870 | +125 (+7.16%) | 2,126,800 |
10 Aug 2005 | JPY | 1,625 | 1,770 | 1,620 | 1,745 | 1,745 | +220 (+14.43%) | 3,718,200 |
9 Aug 2005 | JPY | 1,540 | 1,570 | 1,525 | 1,525 | 1,525 | -15 (-0.97%) | 65,400 |
8 Aug 2005 | JPY | 1,490 | 1,540 | 1,455 | 1,540 | 1,540 | +25 (+1.65%) | 88,600 |
5 Aug 2005 | JPY | 1,550 | 1,555 | 1,490 | 1,515 | 1,515 | -50 (-3.19%) | 79,400 |
4 Aug 2005 | JPY | 1,555 | 1,580 | 1,550 | 1,565 | 1,565 | -5 (-0.32%) | 100,000 |
3 Aug 2005 | JPY | 1,600 | 1,600 | 1,565 | 1,570 | 1,570 | -30 (-1.88%) | 117,000 |
2 Aug 2005 | JPY | 1,585 | 1,600 | 1,555 | 1,600 | 1,600 | 0.0 (0.0%) | 150,400 |
1 Aug 2005 | JPY | 1,555 | 1,605 | 1,555 | 1,600 | 1,600 | +30 (+1.91%) | 121,400 |
29 Jul 2005 | JPY | 1,600 | 1,610 | 1,555 | 1,570 | 1,570 | -40 (-2.48%) | 146,200 |
28 Jul 2005 | JPY | 1,600 | 1,625 | 1,590 | 1,610 | 1,610 | +15 (+0.94%) | 151,600 |
27 Jul 2005 | JPY | 1,570 | 1,610 | 1,565 | 1,595 | 1,595 | +30 (+1.92%) | 172,600 |
26 Jul 2005 | JPY | 1,565 | 1,575 | 1,555 | 1,565 | 1,565 | -15 (-0.95%) | 46,400 |
25 Jul 2005 | JPY | 1,545 | 1,590 | 1,540 | 1,580 | 1,580 | +30 (+1.94%) | 188,000 |
22 Jul 2005 | JPY | 1,550 | 1,555 | 1,525 | 1,550 | 1,550 | 0.0 (0.0%) | 72,200 |
21 Jul 2005 | JPY | 1,550 | 1,560 | 1,535 | 1,550 | 1,550 | +5 (+0.32%) | 78,000 |
20 Jul 2005 | JPY | 1,545 | 1,550 | 1,535 | 1,545 | 1,545 | -5 (-0.32%) | 92,200 |
19 Jul 2005 | JPY | 1,525 | 1,555 | 1,520 | 1,550 | 1,550 | +15 (+0.98%) | 95,200 |
18 Jul 2005 | JPY | 1,535 | 1,535 | 1,535 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,555 | 1,565 | 1,535 | 1,535 | 1,535 | -15 (-0.97%) | 108,000 |
14 Jul 2005 | JPY | 1,535 | 1,570 | 1,535 | 1,550 | 1,550 | +10 (+0.65%) | 306,000 |
13 Jul 2005 | JPY | 1,510 | 1,545 | 1,510 | 1,540 | 1,540 | +25 (+1.65%) | 204,200 |
12 Jul 2005 | JPY | 1,520 | 1,525 | 1,505 | 1,515 | 1,515 | 0.0 (0.0%) | 183,200 |