Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | JPY | 1,066 | 1,083 | 1,066 | 1,071 | 1,071 | -9 (-0.83%) | 141,200 |
31 Aug 2005 | JPY | 1,075 | 1,086 | 1,065 | 1,080 | 1,080 | -5 (-0.46%) | 215,600 |
30 Aug 2005 | JPY | 1,066 | 1,089 | 1,058 | 1,085 | 1,085 | +29 (+2.75%) | 357,200 |
29 Aug 2005 | JPY | 1,070 | 1,070 | 1,052 | 1,056 | 1,056 | -5 (-0.47%) | 174,700 |
26 Aug 2005 | JPY | 1,045 | 1,062 | 1,040 | 1,061 | 1,061 | +17 (+1.63%) | 193,900 |
25 Aug 2005 | JPY | 1,056 | 1,056 | 1,041 | 1,044 | 1,044 | -13 (-1.23%) | 153,500 |
24 Aug 2005 | JPY | 1,041 | 1,059 | 1,036 | 1,057 | 1,057 | +24 (+2.32%) | 250,100 |
23 Aug 2005 | JPY | 1,042 | 1,042 | 1,029 | 1,033 | 1,033 | -1 (-0.10%) | 224,300 |
22 Aug 2005 | JPY | 1,016 | 1,036 | 1,015 | 1,034 | 1,034 | +19 (+1.87%) | 207,600 |
19 Aug 2005 | JPY | 1,021 | 1,025 | 1,015 | 1,015 | 1,015 | -11 (-1.07%) | 234,600 |
18 Aug 2005 | JPY | 1,035 | 1,045 | 1,026 | 1,026 | 1,026 | -8 (-0.77%) | 129,300 |
17 Aug 2005 | JPY | 1,039 | 1,052 | 1,034 | 1,034 | 1,034 | -8 (-0.77%) | 173,100 |
16 Aug 2005 | JPY | 1,051 | 1,054 | 1,036 | 1,042 | 1,042 | 0.0 (0.0%) | 110,300 |
15 Aug 2005 | JPY | 1,070 | 1,070 | 1,040 | 1,042 | 1,042 | -11 (-1.04%) | 172,700 |
12 Aug 2005 | JPY | 1,070 | 1,072 | 1,050 | 1,053 | 1,053 | -9 (-0.85%) | 195,400 |
11 Aug 2005 | JPY | 1,050 | 1,065 | 1,050 | 1,062 | 1,062 | +19 (+1.82%) | 185,100 |
10 Aug 2005 | JPY | 1,038 | 1,053 | 1,036 | 1,043 | 1,043 | +22 (+2.15%) | 193,800 |
9 Aug 2005 | JPY | 1,031 | 1,040 | 1,016 | 1,021 | 1,021 | -9 (-0.87%) | 373,600 |
8 Aug 2005 | JPY | 1,047 | 1,047 | 1,005 | 1,030 | 1,030 | -1 (-0.10%) | 207,200 |
5 Aug 2005 | JPY | 1,041 | 1,054 | 1,027 | 1,031 | 1,031 | -11 (-1.06%) | 221,700 |
4 Aug 2005 | JPY | 1,077 | 1,086 | 1,040 | 1,042 | 1,042 | -34 (-3.16%) | 328,500 |
3 Aug 2005 | JPY | 1,120 | 1,120 | 1,074 | 1,076 | 1,076 | -64 (-5.61%) | 420,400 |
2 Aug 2005 | JPY | 1,155 | 1,155 | 1,106 | 1,140 | 1,140 | -3 (-0.26%) | 427,500 |
1 Aug 2005 | JPY | 1,125 | 1,155 | 1,125 | 1,143 | 1,143 | +23 (+2.05%) | 440,600 |
29 Jul 2005 | JPY | 1,100 | 1,127 | 1,090 | 1,120 | 1,120 | +26 (+2.38%) | 236,600 |
28 Jul 2005 | JPY | 1,089 | 1,098 | 1,084 | 1,094 | 1,094 | +5 (+0.46%) | 140,900 |
27 Jul 2005 | JPY | 1,095 | 1,095 | 1,080 | 1,089 | 1,089 | 0.0 (0.0%) | 113,600 |
26 Jul 2005 | JPY | 1,090 | 1,096 | 1,082 | 1,089 | 1,089 | -8 (-0.73%) | 123,200 |
25 Jul 2005 | JPY | 1,102 | 1,112 | 1,083 | 1,097 | 1,097 | +15 (+1.39%) | 454,800 |
22 Jul 2005 | JPY | 1,093 | 1,094 | 1,079 | 1,082 | 1,082 | -2 (-0.18%) | 188,600 |