Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | JPY | 1,562 | 1,595 | 1,557 | 1,557 | 1,557 | -6 (-0.38%) | 67,000 |
29 Aug 2005 | JPY | 1,570 | 1,574 | 1,563 | 1,563 | 1,563 | -17 (-1.08%) | 61,400 |
26 Aug 2005 | JPY | 1,575 | 1,584 | 1,574 | 1,580 | 1,580 | -5 (-0.32%) | 33,300 |
25 Aug 2005 | JPY | 1,590 | 1,590 | 1,577 | 1,585 | 1,585 | -10 (-0.63%) | 35,400 |
24 Aug 2005 | JPY | 1,570 | 1,604 | 1,569 | 1,595 | 1,595 | +10 (+0.63%) | 109,900 |
23 Aug 2005 | JPY | 1,572 | 1,587 | 1,572 | 1,585 | 1,585 | +14 (+0.89%) | 149,700 |
22 Aug 2005 | JPY | 1,578 | 1,578 | 1,562 | 1,571 | 1,571 | -7 (-0.44%) | 115,800 |
19 Aug 2005 | JPY | 1,576 | 1,578 | 1,563 | 1,578 | 1,578 | +4 (+0.25%) | 67,100 |
18 Aug 2005 | JPY | 1,572 | 1,575 | 1,568 | 1,574 | 1,574 | +1 (+0.06%) | 126,000 |
17 Aug 2005 | JPY | 1,569 | 1,574 | 1,561 | 1,573 | 1,573 | 0.0 (0.0%) | 116,700 |
16 Aug 2005 | JPY | 1,580 | 1,580 | 1,560 | 1,573 | 1,573 | -7 (-0.44%) | 68,400 |
15 Aug 2005 | JPY | 1,577 | 1,584 | 1,577 | 1,580 | 1,580 | -2 (-0.13%) | 85,400 |
12 Aug 2005 | JPY | 1,580 | 1,583 | 1,576 | 1,582 | 1,582 | +9 (+0.57%) | 132,700 |
11 Aug 2005 | JPY | 1,570 | 1,582 | 1,567 | 1,573 | 1,573 | +11 (+0.70%) | 132,700 |
10 Aug 2005 | JPY | 1,544 | 1,578 | 1,544 | 1,562 | 1,562 | +18 (+1.17%) | 133,500 |
9 Aug 2005 | JPY | 1,529 | 1,549 | 1,529 | 1,544 | 1,544 | +19 (+1.25%) | 221,900 |
8 Aug 2005 | JPY | 1,511 | 1,540 | 1,501 | 1,525 | 1,525 | -13 (-0.85%) | 217,000 |
5 Aug 2005 | JPY | 1,543 | 1,563 | 1,535 | 1,538 | 1,538 | -5 (-0.32%) | 131,300 |
4 Aug 2005 | JPY | 1,560 | 1,560 | 1,535 | 1,543 | 1,543 | -19 (-1.22%) | 83,100 |
3 Aug 2005 | JPY | 1,580 | 1,587 | 1,562 | 1,562 | 1,562 | -1 (-0.06%) | 176,100 |
2 Aug 2005 | JPY | 1,536 | 1,597 | 1,526 | 1,563 | 1,563 | +20 (+1.30%) | 163,800 |
1 Aug 2005 | JPY | 1,556 | 1,563 | 1,535 | 1,543 | 1,543 | -17 (-1.09%) | 143,700 |
29 Jul 2005 | JPY | 1,570 | 1,570 | 1,552 | 1,560 | 1,560 | -9 (-0.57%) | 114,200 |
28 Jul 2005 | JPY | 1,572 | 1,582 | 1,562 | 1,569 | 1,569 | -18 (-1.13%) | 183,300 |
27 Jul 2005 | JPY | 1,590 | 1,596 | 1,586 | 1,587 | 1,587 | -3 (-0.19%) | 118,600 |
26 Jul 2005 | JPY | 1,590 | 1,597 | 1,587 | 1,590 | 1,590 | -7 (-0.44%) | 39,100 |
25 Jul 2005 | JPY | 1,592 | 1,598 | 1,585 | 1,597 | 1,597 | +2 (+0.13%) | 124,900 |
22 Jul 2005 | JPY | 1,588 | 1,607 | 1,577 | 1,595 | 1,595 | +2 (+0.13%) | 134,200 |
21 Jul 2005 | JPY | 1,610 | 1,615 | 1,592 | 1,593 | 1,593 | -10 (-0.62%) | 188,600 |
20 Jul 2005 | JPY | 1,612 | 1,632 | 1,602 | 1,603 | 1,603 | +21 (+1.33%) | 558,400 |