Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | JPY | 1,227.5 | 1,297.5 | 1,227.5 | 1,280 | 1,280 | +67.5 (+5.57%) | 124,000 |
26 Aug 2005 | JPY | 1,223.75 | 1,228.75 | 1,201.25 | 1,212.5 | 1,212.5 | -8.75 (-0.72%) | 36,000 |
25 Aug 2005 | JPY | 1,226.25 | 1,227.5 | 1,220 | 1,221.25 | 1,221.25 | -10 (-0.81%) | 36,000 |
24 Aug 2005 | JPY | 1,227.5 | 1,240 | 1,217.5 | 1,231.25 | 1,231.25 | -1.25 (-0.10%) | 72,000 |
23 Aug 2005 | JPY | 1,183.75 | 1,232.5 | 1,183.75 | 1,232.5 | 1,232.5 | +46.25 (+3.90%) | 60,000 |
22 Aug 2005 | JPY | 1,178.75 | 1,190 | 1,177.5 | 1,186.25 | 1,186.25 | -2.5 (-0.21%) | 36,000 |
19 Aug 2005 | JPY | 1,193.75 | 1,202.5 | 1,187.5 | 1,188.75 | 1,188.75 | -15 (-1.25%) | 48,000 |
18 Aug 2005 | JPY | 1,230 | 1,230 | 1,202.5 | 1,203.75 | 1,203.75 | -23.75 (-1.93%) | 40,000 |
17 Aug 2005 | JPY | 1,237.5 | 1,237.5 | 1,221.25 | 1,227.5 | 1,227.5 | +7.5 (+0.61%) | 40,000 |
16 Aug 2005 | JPY | 1,203.75 | 1,220 | 1,176.25 | 1,220 | 1,220 | +12.5 (+1.04%) | 64,000 |
15 Aug 2005 | JPY | 1,220 | 1,220 | 1,195 | 1,207.5 | 1,207.5 | -12.5 (-1.02%) | 24,000 |
12 Aug 2005 | JPY | 1,252.5 | 1,252.5 | 1,212.5 | 1,220 | 1,220 | -32.5 (-2.59%) | 52,000 |
11 Aug 2005 | JPY | 1,272.5 | 1,275 | 1,238.75 | 1,252.5 | 1,252.5 | -7.5 (-0.60%) | 80,000 |
10 Aug 2005 | JPY | 1,255 | 1,267.5 | 1,237.5 | 1,260 | 1,260 | +10 (+0.80%) | 60,000 |
9 Aug 2005 | JPY | 1,250 | 1,262.5 | 1,225 | 1,250 | 1,250 | +12.5 (+1.01%) | 80,000 |
8 Aug 2005 | JPY | 1,175 | 1,237.5 | 1,145 | 1,237.5 | 1,237.5 | +37.5 (+3.13%) | 72,000 |
5 Aug 2005 | JPY | 1,237.5 | 1,247.5 | 1,187.5 | 1,200 | 1,200 | -41.25 (-3.32%) | 104,000 |
4 Aug 2005 | JPY | 1,272.5 | 1,272.5 | 1,230 | 1,241.25 | 1,241.25 | -36.25 (-2.84%) | 112,000 |
3 Aug 2005 | JPY | 1,285 | 1,297.5 | 1,272.5 | 1,277.5 | 1,277.5 | -20 (-1.54%) | 104,000 |
2 Aug 2005 | JPY | 1,335 | 1,335 | 1,295 | 1,297.5 | 1,297.5 | -45 (-3.35%) | 80,000 |
1 Aug 2005 | JPY | 1,375 | 1,382.5 | 1,337.5 | 1,342.5 | 1,342.5 | -32.5 (-2.36%) | 80,000 |
29 Jul 2005 | JPY | 1,410 | 1,415 | 1,375 | 1,375 | 1,375 | +2.5 (+0.18%) | 148,000 |
28 Jul 2005 | JPY | 1,315 | 1,402.5 | 1,315 | 1,372.5 | 1,372.5 | +65 (+4.97%) | 292,000 |
27 Jul 2005 | JPY | 1,302.5 | 1,307.5 | 1,277.5 | 1,307.5 | 1,307.5 | +15 (+1.16%) | 76,000 |
26 Jul 2005 | JPY | 1,325 | 1,325 | 1,290 | 1,292.5 | 1,292.5 | -7.5 (-0.58%) | 100,000 |
25 Jul 2005 | JPY | 1,292.5 | 1,330 | 1,285 | 1,300 | 1,300 | +7.5 (+0.58%) | 68,000 |
22 Jul 2005 | JPY | 1,317.5 | 1,320 | 1,282.5 | 1,292.5 | 1,292.5 | -37.5 (-2.82%) | 128,000 |
21 Jul 2005 | JPY | 1,345 | 1,355 | 1,325 | 1,330 | 1,330 | -25 (-1.85%) | 100,000 |
20 Jul 2005 | JPY | 1,382.5 | 1,382.5 | 1,342.5 | 1,355 | 1,355 | -15 (-1.09%) | 84,000 |
19 Jul 2005 | JPY | 1,382.5 | 1,417.5 | 1,362.5 | 1,370 | 1,370 | -7.5 (-0.54%) | 88,000 |