Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | JPY | 1,660 | 1,695 | 1,637 | 1,690 | 1,690 | +23 (+1.38%) | 1,351,000 |
24 Aug 2005 | JPY | 1,664 | 1,670 | 1,653 | 1,667 | 1,667 | +4 (+0.24%) | 461,000 |
23 Aug 2005 | JPY | 1,649 | 1,676 | 1,649 | 1,663 | 1,663 | +21 (+1.28%) | 827,000 |
22 Aug 2005 | JPY | 1,613 | 1,647 | 1,613 | 1,642 | 1,642 | +30 (+1.86%) | 596,000 |
19 Aug 2005 | JPY | 1,618 | 1,618 | 1,608 | 1,612 | 1,612 | -8 (-0.49%) | 334,000 |
18 Aug 2005 | JPY | 1,614 | 1,633 | 1,610 | 1,620 | 1,620 | +13 (+0.81%) | 382,000 |
17 Aug 2005 | JPY | 1,605 | 1,618 | 1,601 | 1,607 | 1,607 | -5 (-0.31%) | 530,000 |
16 Aug 2005 | JPY | 1,613 | 1,618 | 1,605 | 1,612 | 1,612 | -10 (-0.62%) | 818,000 |
15 Aug 2005 | JPY | 1,643 | 1,654 | 1,615 | 1,622 | 1,622 | -51 (-3.05%) | 910,000 |
12 Aug 2005 | JPY | 1,608 | 1,706 | 1,607 | 1,673 | 1,673 | +67 (+4.17%) | 1,819,000 |
11 Aug 2005 | JPY | 1,590 | 1,616 | 1,588 | 1,606 | 1,606 | +21 (+1.32%) | 507,000 |
10 Aug 2005 | JPY | 1,575 | 1,588 | 1,570 | 1,585 | 1,585 | +25 (+1.60%) | 747,000 |
9 Aug 2005 | JPY | 1,563 | 1,579 | 1,549 | 1,560 | 1,560 | -33 (-2.07%) | 894,000 |
8 Aug 2005 | JPY | 1,532 | 1,596 | 1,520 | 1,593 | 1,593 | +62 (+4.05%) | 1,241,000 |
5 Aug 2005 | JPY | 1,523 | 1,570 | 1,522 | 1,531 | 1,531 | +21 (+1.39%) | 1,301,000 |
4 Aug 2005 | JPY | 1,513 | 1,525 | 1,509 | 1,510 | 1,510 | -2 (-0.13%) | 712,000 |
3 Aug 2005 | JPY | 1,516 | 1,517 | 1,502 | 1,512 | 1,512 | -6 (-0.40%) | 835,000 |
2 Aug 2005 | JPY | 1,547 | 1,548 | 1,517 | 1,518 | 1,518 | -29 (-1.87%) | 594,000 |
1 Aug 2005 | JPY | 1,521 | 1,548 | 1,519 | 1,547 | 1,547 | +22 (+1.44%) | 674,000 |
29 Jul 2005 | JPY | 1,542 | 1,550 | 1,522 | 1,525 | 1,525 | -1 (-0.07%) | 872,000 |
28 Jul 2005 | JPY | 1,539 | 1,540 | 1,507 | 1,526 | 1,526 | -2 (-0.13%) | 663,000 |
27 Jul 2005 | JPY | 1,514 | 1,538 | 1,510 | 1,528 | 1,528 | +14 (+0.92%) | 1,112,000 |
26 Jul 2005 | JPY | 1,500 | 1,521 | 1,499 | 1,514 | 1,514 | +29 (+1.95%) | 1,439,000 |
25 Jul 2005 | JPY | 1,475 | 1,487 | 1,475 | 1,485 | 1,485 | +10 (+0.68%) | 720,000 |
22 Jul 2005 | JPY | 1,485 | 1,485 | 1,475 | 1,475 | 1,475 | -16 (-1.07%) | 509,000 |
21 Jul 2005 | JPY | 1,499 | 1,499 | 1,488 | 1,491 | 1,491 | -8 (-0.53%) | 624,000 |
20 Jul 2005 | JPY | 1,470 | 1,500 | 1,467 | 1,499 | 1,499 | +29 (+1.97%) | 897,000 |
19 Jul 2005 | JPY | 1,476 | 1,492 | 1,470 | 1,470 | 1,470 | -35 (-2.33%) | 1,174,000 |
18 Jul 2005 | JPY | 1,505 | 1,505 | 1,505 | 1,505 | 1,505 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,543 | 1,550 | 1,505 | 1,505 | 1,505 | -38 (-2.46%) | 921,000 |