Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | JPY | 1,460 | 1,510 | 1,460 | 1,485 | 1,485 | +25 (+1.71%) | 45,000 |
24 Aug 2005 | JPY | 1,461 | 1,463 | 1,455 | 1,460 | 1,460 | -6 (-0.41%) | 29,000 |
23 Aug 2005 | JPY | 1,465 | 1,494 | 1,465 | 1,466 | 1,466 | +1 (+0.07%) | 33,000 |
22 Aug 2005 | JPY | 1,464 | 1,484 | 1,461 | 1,465 | 1,465 | +8 (+0.55%) | 24,500 |
19 Aug 2005 | JPY | 1,510 | 1,515 | 1,431 | 1,457 | 1,457 | -53 (-3.51%) | 50,500 |
18 Aug 2005 | JPY | 1,514 | 1,516 | 1,499 | 1,510 | 1,510 | +30 (+2.03%) | 89,500 |
17 Aug 2005 | JPY | 1,419 | 1,511 | 1,419 | 1,480 | 1,480 | +68 (+4.82%) | 147,500 |
16 Aug 2005 | JPY | 1,420 | 1,420 | 1,409 | 1,412 | 1,412 | -8 (-0.56%) | 46,000 |
15 Aug 2005 | JPY | 1,428 | 1,445 | 1,410 | 1,420 | 1,420 | -5 (-0.35%) | 72,000 |
12 Aug 2005 | JPY | 1,414 | 1,447 | 1,414 | 1,425 | 1,425 | +12 (+0.85%) | 77,500 |
11 Aug 2005 | JPY | 1,435 | 1,440 | 1,400 | 1,413 | 1,413 | -32 (-2.21%) | 82,000 |
10 Aug 2005 | JPY | 1,520 | 1,521 | 1,421 | 1,445 | 1,445 | -75 (-4.93%) | 169,500 |
9 Aug 2005 | JPY | 1,694 | 1,700 | 1,490 | 1,520 | 1,520 | -125 (-7.60%) | 449,000 |
8 Aug 2005 | JPY | 1,620 | 1,770 | 1,490 | 1,645 | 1,645 | +154 (+10.33%) | 1,206,500 |
5 Aug 2005 | JPY | 1,499 | 1,550 | 1,390 | 1,491 | 1,491 | -9 (-0.60%) | 183,000 |
4 Aug 2005 | JPY | 1,334 | 1,726 | 1,334 | 1,500 | 1,500 | +170 (+12.78%) | 350,500 |
3 Aug 2005 | JPY | 1,328 | 1,331 | 1,321 | 1,330 | 1,330 | +2 (+0.15%) | 18,000 |
2 Aug 2005 | JPY | 1,335 | 1,335 | 1,325 | 1,328 | 1,328 | -2 (-0.15%) | 25,500 |
1 Aug 2005 | JPY | 1,338 | 1,340 | 1,330 | 1,330 | 1,330 | 0.0 (0.0%) | 20,000 |
29 Jul 2005 | JPY | 1,331 | 1,341 | 1,328 | 1,330 | 1,330 | 0.0 (0.0%) | 32,500 |
28 Jul 2005 | JPY | 1,330 | 1,330 | 1,320 | 1,330 | 1,330 | +9 (+0.68%) | 16,500 |
27 Jul 2005 | JPY | 1,324 | 1,335 | 1,321 | 1,321 | 1,321 | 0.0 (0.0%) | 13,000 |
26 Jul 2005 | JPY | 1,334 | 1,335 | 1,321 | 1,321 | 1,321 | -9 (-0.68%) | 12,000 |
25 Jul 2005 | JPY | 1,320 | 1,330 | 1,320 | 1,330 | 1,330 | +10 (+0.76%) | 25,000 |
22 Jul 2005 | JPY | 1,330 | 1,331 | 1,310 | 1,320 | 1,320 | -10 (-0.75%) | 4,500 |
21 Jul 2005 | JPY | 1,345 | 1,345 | 1,319 | 1,330 | 1,330 | -30 (-2.21%) | 33,000 |
20 Jul 2005 | JPY | 1,345 | 1,361 | 1,345 | 1,360 | 1,360 | +25 (+1.87%) | 12,500 |
19 Jul 2005 | JPY | 1,336 | 1,336 | 1,330 | 1,335 | 1,335 | -5 (-0.37%) | 2,000 |
18 Jul 2005 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,310 | 1,350 | 1,305 | 1,340 | 1,340 | +40 (+3.08%) | 8,500 |