Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | JPY | 1,265 | 1,280 | 1,265 | 1,275 | 1,275 | +15 (+1.19%) | 1,140,000 |
17 Aug 2005 | JPY | 1,255 | 1,285 | 1,255 | 1,260 | 1,260 | -10 (-0.79%) | 2,220,000 |
16 Aug 2005 | JPY | 1,285 | 1,285 | 1,260 | 1,270 | 1,270 | -25 (-1.93%) | 2,100,000 |
15 Aug 2005 | JPY | 1,295 | 1,305 | 1,290 | 1,295 | 1,295 | -15 (-1.15%) | 740,000 |
12 Aug 2005 | JPY | 1,315 | 1,315 | 1,300 | 1,310 | 1,310 | -5 (-0.38%) | 660,000 |
11 Aug 2005 | JPY | 1,340 | 1,345 | 1,310 | 1,315 | 1,315 | -10 (-0.75%) | 1,500,000 |
10 Aug 2005 | JPY | 1,315 | 1,325 | 1,305 | 1,325 | 1,325 | +20 (+1.53%) | 1,320,000 |
9 Aug 2005 | JPY | 1,305 | 1,320 | 1,295 | 1,305 | 1,305 | -10 (-0.76%) | 1,860,000 |
8 Aug 2005 | JPY | 1,285 | 1,325 | 1,280 | 1,315 | 1,315 | -45 (-3.31%) | 2,280,000 |
5 Aug 2005 | JPY | 1,360 | 1,395 | 1,350 | 1,360 | 1,360 | -20 (-1.45%) | 1,500,000 |
4 Aug 2005 | JPY | 1,390 | 1,400 | 1,375 | 1,380 | 1,380 | -20 (-1.43%) | 720,000 |
3 Aug 2005 | JPY | 1,415 | 1,415 | 1,395 | 1,400 | 1,400 | -20 (-1.41%) | 760,000 |
2 Aug 2005 | JPY | 1,410 | 1,425 | 1,405 | 1,420 | 1,420 | +5 (+0.35%) | 960,000 |
1 Aug 2005 | JPY | 1,440 | 1,445 | 1,415 | 1,415 | 1,415 | -25 (-1.74%) | 800,000 |
29 Jul 2005 | JPY | 1,465 | 1,465 | 1,430 | 1,440 | 1,440 | -25 (-1.71%) | 780,000 |
28 Jul 2005 | JPY | 1,465 | 1,470 | 1,455 | 1,465 | 1,465 | +5 (+0.34%) | 500,000 |
27 Jul 2005 | JPY | 1,460 | 1,470 | 1,450 | 1,460 | 1,460 | +5 (+0.34%) | 980,000 |
26 Jul 2005 | JPY | 1,475 | 1,480 | 1,450 | 1,455 | 1,455 | -15 (-1.02%) | 1,720,000 |
25 Jul 2005 | JPY | 1,475 | 1,485 | 1,460 | 1,470 | 1,470 | 0.0 (0.0%) | 1,460,000 |
22 Jul 2005 | JPY | 1,430 | 1,490 | 1,425 | 1,470 | 1,470 | +55 (+3.89%) | 6,160,000 |
21 Jul 2005 | JPY | 1,405 | 1,420 | 1,395 | 1,415 | 1,415 | +15 (+1.07%) | 880,000 |
20 Jul 2005 | JPY | 1,405 | 1,410 | 1,395 | 1,400 | 1,400 | 0.0 (0.0%) | 820,000 |
19 Jul 2005 | JPY | 1,415 | 1,415 | 1,385 | 1,400 | 1,400 | -5 (-0.36%) | 1,240,000 |
18 Jul 2005 | JPY | 1,405 | 1,405 | 1,405 | 1,405 | 1,405 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,390 | 1,405 | 1,380 | 1,405 | 1,405 | +20 (+1.44%) | 1,560,000 |
14 Jul 2005 | JPY | 1,400 | 1,400 | 1,385 | 1,385 | 1,385 | -15 (-1.07%) | 640,000 |
13 Jul 2005 | JPY | 1,400 | 1,400 | 1,390 | 1,400 | 1,400 | +5 (+0.36%) | 640,000 |
12 Jul 2005 | JPY | 1,405 | 1,410 | 1,385 | 1,395 | 1,395 | -5 (-0.36%) | 920,000 |
11 Jul 2005 | JPY | 1,395 | 1,400 | 1,385 | 1,400 | 1,400 | +25 (+1.82%) | 620,000 |
8 Jul 2005 | JPY | 1,385 | 1,405 | 1,370 | 1,375 | 1,375 | 0.0 (0.0%) | 1,440,000 |