Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | JPY | 1,850 | 1,859 | 1,843 | 1,855 | 1,855 | +13 (+0.71%) | 350,000 |
29 Jul 2005 | JPY | 1,855 | 1,857 | 1,840 | 1,842 | 1,842 | +6 (+0.33%) | 517,000 |
28 Jul 2005 | JPY | 1,859 | 1,862 | 1,830 | 1,836 | 1,836 | -8 (-0.43%) | 370,000 |
27 Jul 2005 | JPY | 1,818 | 1,854 | 1,818 | 1,844 | 1,844 | +19 (+1.04%) | 488,000 |
26 Jul 2005 | JPY | 1,828 | 1,838 | 1,807 | 1,825 | 1,825 | +27 (+1.50%) | 783,000 |
25 Jul 2005 | JPY | 1,786 | 1,810 | 1,786 | 1,798 | 1,798 | +28 (+1.58%) | 256,000 |
22 Jul 2005 | JPY | 1,790 | 1,801 | 1,765 | 1,770 | 1,770 | -23 (-1.28%) | 364,000 |
21 Jul 2005 | JPY | 1,808 | 1,814 | 1,793 | 1,793 | 1,793 | -14 (-0.77%) | 377,000 |
20 Jul 2005 | JPY | 1,805 | 1,817 | 1,804 | 1,807 | 1,807 | +2 (+0.11%) | 298,000 |
19 Jul 2005 | JPY | 1,813 | 1,816 | 1,800 | 1,805 | 1,805 | -7 (-0.39%) | 224,000 |
15 Jul 2005 | JPY | 1,817 | 1,821 | 1,812 | 1,812 | 1,812 | -4 (-0.22%) | 240,000 |
14 Jul 2005 | JPY | 1,822 | 1,831 | 1,812 | 1,816 | 1,816 | -10 (-0.55%) | 463,000 |
13 Jul 2005 | JPY | 1,820 | 1,829 | 1,812 | 1,826 | 1,826 | +4 (+0.22%) | 326,000 |
12 Jul 2005 | JPY | 1,840 | 1,841 | 1,817 | 1,822 | 1,822 | -18 (-0.98%) | 274,000 |
11 Jul 2005 | JPY | 1,853 | 1,853 | 1,840 | 1,840 | 1,840 | +5 (+0.27%) | 134,000 |
8 Jul 2005 | JPY | 1,835 | 1,855 | 1,834 | 1,835 | 1,835 | +1 (+0.05%) | 272,000 |
7 Jul 2005 | JPY | 1,841 | 1,846 | 1,827 | 1,834 | 1,834 | -23 (-1.24%) | 417,000 |
6 Jul 2005 | JPY | 1,845 | 1,862 | 1,845 | 1,857 | 1,857 | 0.0 (0.0%) | 449,000 |
5 Jul 2005 | JPY | 1,848 | 1,864 | 1,843 | 1,857 | 1,857 | +14 (+0.76%) | 775,000 |
4 Jul 2005 | JPY | 1,810 | 1,843 | 1,806 | 1,843 | 1,843 | +34 (+1.88%) | 329,000 |
1 Jul 2005 | JPY | 1,803 | 1,819 | 1,803 | 1,809 | 1,809 | -2 (-0.11%) | 231,000 |
30 Jun 2005 | JPY | 1,811 | 1,816 | 1,802 | 1,811 | 1,811 | +8 (+0.44%) | 315,000 |
29 Jun 2005 | JPY | 1,825 | 1,831 | 1,803 | 1,803 | 1,803 | -19 (-1.04%) | 512,000 |
28 Jun 2005 | JPY | 1,799 | 1,822 | 1,798 | 1,822 | 1,822 | +24 (+1.33%) | 358,000 |
27 Jun 2005 | JPY | 1,796 | 1,810 | 1,796 | 1,798 | 1,798 | -15 (-0.83%) | 224,000 |
24 Jun 2005 | JPY | 1,790 | 1,813 | 1,790 | 1,813 | 1,813 | +6 (+0.33%) | 299,000 |
23 Jun 2005 | JPY | 1,824 | 1,827 | 1,807 | 1,807 | 1,807 | -10 (-0.55%) | 396,000 |
22 Jun 2005 | JPY | 1,810 | 1,829 | 1,807 | 1,817 | 1,817 | +1 (+0.06%) | 527,000 |
21 Jun 2005 | JPY | 1,822 | 1,837 | 1,811 | 1,816 | 1,816 | -20 (-1.09%) | 682,000 |
20 Jun 2005 | JPY | 1,845 | 1,854 | 1,821 | 1,836 | 1,836 | -18 (-0.97%) | 536,000 |