Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,976 | 2,000 | 1,920 | 1,945 | 1,945 | -13 (-0.66%) | 28,300 |
31 Aug 2005 | JPY | 1,930 | 2,000 | 1,901 | 1,958 | 1,958 | +58 (+3.05%) | 16,500 |
30 Aug 2005 | JPY | 1,934 | 1,949 | 1,890 | 1,900 | 1,900 | -64 (-3.26%) | 25,100 |
29 Aug 2005 | JPY | 1,971 | 1,995 | 1,911 | 1,964 | 1,964 | +13 (+0.67%) | 13,400 |
26 Aug 2005 | JPY | 1,922 | 1,951 | 1,886 | 1,951 | 1,951 | +1 (+0.05%) | 25,400 |
25 Aug 2005 | JPY | 1,942 | 1,950 | 1,902 | 1,950 | 1,950 | -22 (-1.12%) | 10,200 |
24 Aug 2005 | JPY | 2,000 | 2,000 | 1,965 | 1,972 | 1,972 | -43 (-2.13%) | 11,200 |
23 Aug 2005 | JPY | 2,015 | 2,015 | 1,975 | 2,015 | 2,015 | -10 (-0.49%) | 15,200 |
22 Aug 2005 | JPY | 2,005 | 2,055 | 2,005 | 2,025 | 2,025 | +26 (+1.30%) | 29,700 |
19 Aug 2005 | JPY | 2,000 | 2,015 | 1,965 | 1,999 | 1,999 | +24 (+1.22%) | 30,100 |
18 Aug 2005 | JPY | 1,960 | 1,975 | 1,955 | 1,975 | 1,975 | +31 (+1.59%) | 9,000 |
17 Aug 2005 | JPY | 1,949 | 1,964 | 1,940 | 1,944 | 1,944 | -5 (-0.26%) | 21,000 |
16 Aug 2005 | JPY | 1,956 | 1,965 | 1,949 | 1,949 | 1,949 | -8 (-0.41%) | 19,100 |
15 Aug 2005 | JPY | 1,950 | 1,974 | 1,950 | 1,957 | 1,957 | -8 (-0.41%) | 19,200 |
12 Aug 2005 | JPY | 1,956 | 1,980 | 1,938 | 1,965 | 1,965 | +25 (+1.29%) | 24,600 |
11 Aug 2005 | JPY | 1,885 | 1,950 | 1,885 | 1,940 | 1,940 | +55 (+2.92%) | 24,700 |
10 Aug 2005 | JPY | 1,835 | 1,899 | 1,831 | 1,885 | 1,885 | +54 (+2.95%) | 24,300 |
9 Aug 2005 | JPY | 1,815 | 1,835 | 1,813 | 1,831 | 1,831 | +16 (+0.88%) | 22,000 |
8 Aug 2005 | JPY | 1,848 | 1,848 | 1,756 | 1,815 | 1,815 | -51 (-2.73%) | 16,900 |
5 Aug 2005 | JPY | 1,860 | 1,886 | 1,850 | 1,866 | 1,866 | +6 (+0.32%) | 10,900 |
4 Aug 2005 | JPY | 1,860 | 1,896 | 1,860 | 1,860 | 1,860 | -1 (-0.05%) | 17,400 |
3 Aug 2005 | JPY | 1,850 | 1,900 | 1,843 | 1,861 | 1,861 | +20 (+1.09%) | 16,600 |
2 Aug 2005 | JPY | 1,834 | 1,841 | 1,830 | 1,841 | 1,841 | +7 (+0.38%) | 9,400 |
1 Aug 2005 | JPY | 1,850 | 1,861 | 1,801 | 1,834 | 1,834 | -26 (-1.40%) | 17,800 |
29 Jul 2005 | JPY | 1,801 | 1,900 | 1,793 | 1,860 | 1,860 | +40 (+2.20%) | 27,400 |
28 Jul 2005 | JPY | 1,815 | 1,820 | 1,784 | 1,820 | 1,820 | +69 (+3.94%) | 29,800 |
27 Jul 2005 | JPY | 1,745 | 1,753 | 1,726 | 1,751 | 1,751 | -3 (-0.17%) | 12,900 |
26 Jul 2005 | JPY | 1,720 | 1,754 | 1,718 | 1,754 | 1,754 | +34 (+1.98%) | 13,500 |
25 Jul 2005 | JPY | 1,699 | 1,726 | 1,699 | 1,720 | 1,720 | +20 (+1.18%) | 20,300 |
22 Jul 2005 | JPY | 1,707 | 1,716 | 1,700 | 1,700 | 1,700 | -7 (-0.41%) | 34,700 |