Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | JPY | 1,145 | 1,145 | 1,094 | 1,113 | 1,113 | -38 (-3.30%) | 57,000 |
18 Aug 2005 | JPY | 1,145 | 1,154 | 1,121 | 1,151 | 1,151 | +12 (+1.05%) | 58,000 |
17 Aug 2005 | JPY | 1,107 | 1,153 | 1,107 | 1,139 | 1,139 | +14 (+1.24%) | 73,000 |
16 Aug 2005 | JPY | 1,133 | 1,133 | 1,123 | 1,125 | 1,125 | +11 (+0.99%) | 35,000 |
15 Aug 2005 | JPY | 1,112 | 1,137 | 1,104 | 1,114 | 1,114 | -18 (-1.59%) | 44,000 |
12 Aug 2005 | JPY | 1,140 | 1,140 | 1,120 | 1,132 | 1,132 | -8 (-0.70%) | 37,000 |
11 Aug 2005 | JPY | 1,155 | 1,159 | 1,122 | 1,140 | 1,140 | -14 (-1.21%) | 49,000 |
10 Aug 2005 | JPY | 1,149 | 1,184 | 1,145 | 1,154 | 1,154 | +18 (+1.58%) | 73,000 |
9 Aug 2005 | JPY | 1,091 | 1,144 | 1,088 | 1,136 | 1,136 | +46 (+4.22%) | 54,000 |
8 Aug 2005 | JPY | 1,060 | 1,090 | 1,040 | 1,090 | 1,090 | -3 (-0.27%) | 99,000 |
5 Aug 2005 | JPY | 1,129 | 1,129 | 1,090 | 1,093 | 1,093 | -39 (-3.45%) | 58,000 |
4 Aug 2005 | JPY | 1,145 | 1,148 | 1,128 | 1,132 | 1,132 | -15 (-1.31%) | 38,000 |
3 Aug 2005 | JPY | 1,143 | 1,155 | 1,138 | 1,147 | 1,147 | +5 (+0.44%) | 44,000 |
2 Aug 2005 | JPY | 1,159 | 1,160 | 1,135 | 1,142 | 1,142 | -18 (-1.55%) | 26,000 |
1 Aug 2005 | JPY | 1,132 | 1,172 | 1,132 | 1,160 | 1,160 | +8 (+0.69%) | 45,000 |
29 Jul 2005 | JPY | 1,154 | 1,165 | 1,142 | 1,152 | 1,152 | -2 (-0.17%) | 55,000 |
28 Jul 2005 | JPY | 1,150 | 1,158 | 1,136 | 1,154 | 1,154 | -16 (-1.37%) | 60,000 |
27 Jul 2005 | JPY | 1,152 | 1,180 | 1,152 | 1,170 | 1,170 | +15 (+1.30%) | 62,000 |
26 Jul 2005 | JPY | 1,155 | 1,155 | 1,142 | 1,155 | 1,155 | 0.0 (0.0%) | 24,000 |
25 Jul 2005 | JPY | 1,143 | 1,159 | 1,143 | 1,155 | 1,155 | +14 (+1.23%) | 34,000 |
22 Jul 2005 | JPY | 1,152 | 1,152 | 1,140 | 1,141 | 1,141 | -14 (-1.21%) | 21,000 |
21 Jul 2005 | JPY | 1,159 | 1,159 | 1,124 | 1,155 | 1,155 | -4 (-0.35%) | 83,000 |
20 Jul 2005 | JPY | 1,160 | 1,161 | 1,147 | 1,159 | 1,159 | +4 (+0.35%) | 81,000 |
19 Jul 2005 | JPY | 1,149 | 1,169 | 1,141 | 1,155 | 1,155 | +26 (+2.30%) | 91,000 |
18 Jul 2005 | JPY | 1,129 | 1,129 | 1,129 | 1,129 | 1,129 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,101 | 1,138 | 1,100 | 1,129 | 1,129 | +36 (+3.29%) | 61,000 |
14 Jul 2005 | JPY | 1,084 | 1,100 | 1,084 | 1,093 | 1,093 | +13 (+1.20%) | 88,000 |
13 Jul 2005 | JPY | 1,070 | 1,083 | 1,056 | 1,080 | 1,080 | +19 (+1.79%) | 67,000 |
12 Jul 2005 | JPY | 1,056 | 1,075 | 1,053 | 1,061 | 1,061 | +11 (+1.05%) | 58,000 |
11 Jul 2005 | JPY | 1,046 | 1,062 | 1,046 | 1,050 | 1,050 | +20 (+1.94%) | 55,000 |