Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,462 | 1,477 | 1,458 | 1,471 | 1,471 | +10 (+0.68%) | 268,000 |
31 Aug 2005 | JPY | 1,465 | 1,469 | 1,460 | 1,461 | 1,461 | -2 (-0.14%) | 188,300 |
30 Aug 2005 | JPY | 1,450 | 1,464 | 1,448 | 1,463 | 1,463 | +13 (+0.90%) | 145,600 |
29 Aug 2005 | JPY | 1,460 | 1,466 | 1,445 | 1,450 | 1,450 | -21 (-1.43%) | 429,800 |
26 Aug 2005 | JPY | 1,470 | 1,477 | 1,461 | 1,471 | 1,471 | +17 (+1.17%) | 242,100 |
25 Aug 2005 | JPY | 1,450 | 1,462 | 1,445 | 1,454 | 1,454 | -1 (-0.07%) | 331,700 |
24 Aug 2005 | JPY | 1,457 | 1,471 | 1,453 | 1,455 | 1,455 | -9 (-0.61%) | 550,900 |
23 Aug 2005 | JPY | 1,458 | 1,475 | 1,451 | 1,464 | 1,464 | +17 (+1.17%) | 376,400 |
22 Aug 2005 | JPY | 1,464 | 1,464 | 1,441 | 1,447 | 1,447 | -12 (-0.82%) | 274,700 |
19 Aug 2005 | JPY | 1,455 | 1,465 | 1,445 | 1,459 | 1,459 | -6 (-0.41%) | 366,800 |
18 Aug 2005 | JPY | 1,470 | 1,474 | 1,451 | 1,465 | 1,465 | +7 (+0.48%) | 340,900 |
17 Aug 2005 | JPY | 1,455 | 1,474 | 1,444 | 1,458 | 1,458 | +6 (+0.41%) | 589,300 |
16 Aug 2005 | JPY | 1,443 | 1,452 | 1,421 | 1,452 | 1,452 | +11 (+0.76%) | 320,600 |
15 Aug 2005 | JPY | 1,441 | 1,441 | 1,413 | 1,441 | 1,441 | +1 (+0.07%) | 356,500 |
12 Aug 2005 | JPY | 1,439 | 1,443 | 1,428 | 1,440 | 1,440 | +17 (+1.19%) | 228,100 |
11 Aug 2005 | JPY | 1,434 | 1,440 | 1,420 | 1,423 | 1,423 | -11 (-0.77%) | 197,000 |
10 Aug 2005 | JPY | 1,422 | 1,442 | 1,420 | 1,434 | 1,434 | +12 (+0.84%) | 213,500 |
9 Aug 2005 | JPY | 1,418 | 1,430 | 1,406 | 1,422 | 1,422 | +12 (+0.85%) | 336,700 |
8 Aug 2005 | JPY | 1,383 | 1,411 | 1,377 | 1,410 | 1,410 | +26 (+1.88%) | 578,100 |
5 Aug 2005 | JPY | 1,380 | 1,394 | 1,374 | 1,384 | 1,384 | +12 (+0.87%) | 388,500 |
4 Aug 2005 | JPY | 1,392 | 1,398 | 1,367 | 1,372 | 1,372 | -19 (-1.37%) | 404,700 |
3 Aug 2005 | JPY | 1,384 | 1,399 | 1,384 | 1,391 | 1,391 | +8 (+0.58%) | 860,400 |
2 Aug 2005 | JPY | 1,401 | 1,406 | 1,374 | 1,383 | 1,383 | -27 (-1.91%) | 853,400 |
1 Aug 2005 | JPY | 1,408 | 1,415 | 1,401 | 1,410 | 1,410 | -26 (-1.81%) | 916,500 |
29 Jul 2005 | JPY | 1,443 | 1,450 | 1,430 | 1,436 | 1,436 | -17 (-1.17%) | 393,100 |
28 Jul 2005 | JPY | 1,450 | 1,460 | 1,443 | 1,453 | 1,453 | +8 (+0.55%) | 175,100 |
27 Jul 2005 | JPY | 1,445 | 1,448 | 1,437 | 1,445 | 1,445 | +1 (+0.07%) | 225,600 |
26 Jul 2005 | JPY | 1,468 | 1,468 | 1,442 | 1,444 | 1,444 | -19 (-1.30%) | 279,000 |
25 Jul 2005 | JPY | 1,454 | 1,468 | 1,450 | 1,463 | 1,463 | +16 (+1.11%) | 300,200 |
22 Jul 2005 | JPY | 1,453 | 1,461 | 1,445 | 1,447 | 1,447 | -26 (-1.77%) | 296,500 |