Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | JPY | 1,515 | 1,524 | 1,491 | 1,499 | 1,499 | -14 (-0.93%) | 1,081,500 |
9 Sep 2005 | JPY | 1,460 | 1,515 | 1,453 | 1,513 | 1,513 | +48 (+3.28%) | 4,575,000 |
8 Sep 2005 | JPY | 1,460 | 1,470 | 1,450 | 1,465 | 1,465 | -15 (-1.01%) | 3,344,700 |
7 Sep 2005 | JPY | 1,500 | 1,500 | 1,471 | 1,480 | 1,480 | -21 (-1.40%) | 2,021,300 |
6 Sep 2005 | JPY | 1,500 | 1,512 | 1,495 | 1,501 | 1,501 | +11 (+0.74%) | 1,083,200 |
5 Sep 2005 | JPY | 1,495 | 1,498 | 1,475 | 1,490 | 1,490 | +9 (+0.61%) | 1,284,100 |
2 Sep 2005 | JPY | 1,464 | 1,481 | 1,463 | 1,481 | 1,481 | +23 (+1.58%) | 1,112,300 |
1 Sep 2005 | JPY | 1,459 | 1,480 | 1,453 | 1,458 | 1,458 | +5 (+0.34%) | 1,545,400 |
31 Aug 2005 | JPY | 1,430 | 1,460 | 1,421 | 1,453 | 1,453 | +18 (+1.25%) | 1,719,500 |
30 Aug 2005 | JPY | 1,405 | 1,441 | 1,401 | 1,435 | 1,435 | +44 (+3.16%) | 2,115,100 |
29 Aug 2005 | JPY | 1,393 | 1,395 | 1,386 | 1,391 | 1,391 | -2 (-0.14%) | 670,200 |
26 Aug 2005 | JPY | 1,385 | 1,396 | 1,384 | 1,393 | 1,393 | +13 (+0.94%) | 586,000 |
25 Aug 2005 | JPY | 1,381 | 1,392 | 1,371 | 1,380 | 1,380 | -13 (-0.93%) | 994,100 |
24 Aug 2005 | JPY | 1,385 | 1,398 | 1,381 | 1,393 | 1,393 | +5 (+0.36%) | 886,000 |
23 Aug 2005 | JPY | 1,405 | 1,405 | 1,387 | 1,388 | 1,388 | -4 (-0.29%) | 1,139,600 |
22 Aug 2005 | JPY | 1,393 | 1,399 | 1,385 | 1,392 | 1,392 | +6 (+0.43%) | 1,039,700 |
19 Aug 2005 | JPY | 1,367 | 1,390 | 1,358 | 1,386 | 1,386 | +26 (+1.91%) | 1,818,000 |
18 Aug 2005 | JPY | 1,347 | 1,363 | 1,347 | 1,360 | 1,360 | +15 (+1.12%) | 961,400 |
17 Aug 2005 | JPY | 1,347 | 1,355 | 1,335 | 1,345 | 1,345 | +4 (+0.30%) | 937,600 |
16 Aug 2005 | JPY | 1,353 | 1,354 | 1,332 | 1,341 | 1,341 | +8 (+0.60%) | 696,400 |
15 Aug 2005 | JPY | 1,344 | 1,354 | 1,328 | 1,333 | 1,333 | -12 (-0.89%) | 802,600 |
12 Aug 2005 | JPY | 1,364 | 1,376 | 1,342 | 1,345 | 1,345 | -24 (-1.75%) | 1,603,200 |
11 Aug 2005 | JPY | 1,366 | 1,373 | 1,353 | 1,369 | 1,369 | +7 (+0.51%) | 948,800 |
10 Aug 2005 | JPY | 1,336 | 1,371 | 1,336 | 1,362 | 1,362 | +33 (+2.48%) | 1,109,400 |
9 Aug 2005 | JPY | 1,325 | 1,337 | 1,317 | 1,329 | 1,329 | +11 (+0.83%) | 927,300 |
8 Aug 2005 | JPY | 1,315 | 1,325 | 1,295 | 1,318 | 1,318 | -15 (-1.13%) | 1,808,800 |
5 Aug 2005 | JPY | 1,369 | 1,369 | 1,328 | 1,333 | 1,333 | -35 (-2.56%) | 971,700 |
4 Aug 2005 | JPY | 1,360 | 1,380 | 1,353 | 1,368 | 1,368 | -15 (-1.08%) | 700,300 |
3 Aug 2005 | JPY | 1,390 | 1,391 | 1,362 | 1,383 | 1,383 | -5 (-0.36%) | 850,500 |
2 Aug 2005 | JPY | 1,381 | 1,392 | 1,380 | 1,388 | 1,388 | +2 (+0.14%) | 729,900 |