Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | JPY | 1,740 | 1,755 | 1,699 | 1,720 | 1,720 | -110 (-6.01%) | 1,174,000 |
17 Aug 2005 | JPY | 1,880 | 1,896 | 1,801 | 1,830 | 1,830 | -44 (-2.35%) | 225,300 |
16 Aug 2005 | JPY | 1,862 | 1,876 | 1,846 | 1,874 | 1,874 | +18 (+0.97%) | 84,200 |
15 Aug 2005 | JPY | 1,830 | 1,857 | 1,824 | 1,856 | 1,856 | +3 (+0.16%) | 158,000 |
12 Aug 2005 | JPY | 1,868 | 1,875 | 1,843 | 1,853 | 1,853 | -14 (-0.75%) | 79,400 |
11 Aug 2005 | JPY | 1,880 | 1,882 | 1,838 | 1,867 | 1,867 | -24 (-1.27%) | 168,100 |
10 Aug 2005 | JPY | 1,864 | 1,909 | 1,863 | 1,891 | 1,891 | +31 (+1.67%) | 240,000 |
9 Aug 2005 | JPY | 1,833 | 1,864 | 1,825 | 1,860 | 1,860 | +33 (+1.81%) | 199,900 |
8 Aug 2005 | JPY | 1,810 | 1,833 | 1,751 | 1,827 | 1,827 | +1 (+0.05%) | 204,600 |
5 Aug 2005 | JPY | 1,833 | 1,837 | 1,816 | 1,826 | 1,826 | -7 (-0.38%) | 228,800 |
4 Aug 2005 | JPY | 1,830 | 1,839 | 1,804 | 1,833 | 1,833 | -1 (-0.05%) | 221,500 |
3 Aug 2005 | JPY | 1,832 | 1,843 | 1,821 | 1,834 | 1,834 | -17 (-0.92%) | 107,600 |
2 Aug 2005 | JPY | 1,829 | 1,857 | 1,829 | 1,851 | 1,851 | 0.0 (0.0%) | 161,900 |
1 Aug 2005 | JPY | 1,840 | 1,862 | 1,840 | 1,851 | 1,851 | +4 (+0.22%) | 153,700 |
29 Jul 2005 | JPY | 1,855 | 1,875 | 1,836 | 1,847 | 1,847 | -17 (-0.91%) | 181,200 |
28 Jul 2005 | JPY | 1,877 | 1,879 | 1,849 | 1,864 | 1,864 | -7 (-0.37%) | 279,500 |
27 Jul 2005 | JPY | 1,848 | 1,880 | 1,848 | 1,871 | 1,871 | +29 (+1.57%) | 253,200 |
26 Jul 2005 | JPY | 1,833 | 1,845 | 1,833 | 1,842 | 1,842 | +15 (+0.82%) | 148,500 |
25 Jul 2005 | JPY | 1,811 | 1,832 | 1,809 | 1,827 | 1,827 | +27 (+1.50%) | 179,000 |
22 Jul 2005 | JPY | 1,800 | 1,806 | 1,792 | 1,800 | 1,800 | 0.0 (0.0%) | 182,900 |
21 Jul 2005 | JPY | 1,800 | 1,804 | 1,794 | 1,800 | 1,800 | +20 (+1.12%) | 215,900 |
20 Jul 2005 | JPY | 1,780 | 1,792 | 1,770 | 1,780 | 1,780 | +11 (+0.62%) | 136,100 |
19 Jul 2005 | JPY | 1,750 | 1,778 | 1,744 | 1,769 | 1,769 | +9 (+0.51%) | 235,200 |
18 Jul 2005 | JPY | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,767 | 1,777 | 1,760 | 1,760 | 1,760 | -7 (-0.40%) | 141,400 |
14 Jul 2005 | JPY | 1,780 | 1,782 | 1,765 | 1,767 | 1,767 | -18 (-1.01%) | 249,700 |
13 Jul 2005 | JPY | 1,778 | 1,788 | 1,772 | 1,785 | 1,785 | -6 (-0.34%) | 114,700 |
12 Jul 2005 | JPY | 1,790 | 1,800 | 1,779 | 1,791 | 1,791 | -3 (-0.17%) | 92,800 |
11 Jul 2005 | JPY | 1,791 | 1,808 | 1,784 | 1,794 | 1,794 | +2 (+0.11%) | 117,600 |
8 Jul 2005 | JPY | 1,761 | 1,807 | 1,761 | 1,792 | 1,792 | +1 (+0.06%) | 144,900 |