Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 1,896 | 1,939 | 1,885 | 1,891 | 1,891 | -49 (-2.53%) | 101,300 |
29 Sep 2005 | JPY | 1,885 | 1,945 | 1,853 | 1,940 | 1,940 | +44 (+2.32%) | 162,800 |
28 Sep 2005 | JPY | 1,905 | 1,913 | 1,891 | 1,896 | 1,896 | -9 (-0.47%) | 96,600 |
27 Sep 2005 | JPY | 1,903 | 1,917 | 1,892 | 1,905 | 1,905 | +8 (+0.42%) | 111,800 |
26 Sep 2005 | JPY | 1,910 | 1,911 | 1,860 | 1,897 | 1,897 | +47 (+2.54%) | 97,900 |
23 Sep 2005 | JPY | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,859 | 1,859 | 1,850 | 1,850 | 1,850 | -1 (-0.05%) | 39,100 |
21 Sep 2005 | JPY | 1,869 | 1,869 | 1,846 | 1,851 | 1,851 | +5 (+0.27%) | 65,200 |
20 Sep 2005 | JPY | 1,825 | 1,850 | 1,817 | 1,846 | 1,846 | +32 (+1.76%) | 78,900 |
19 Sep 2005 | JPY | 1,814 | 1,814 | 1,814 | 1,814 | 1,814 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,830 | 1,830 | 1,798 | 1,814 | 1,814 | -17 (-0.93%) | 59,200 |
15 Sep 2005 | JPY | 1,839 | 1,844 | 1,820 | 1,831 | 1,831 | -7 (-0.38%) | 63,100 |
14 Sep 2005 | JPY | 1,820 | 1,838 | 1,796 | 1,838 | 1,838 | +32 (+1.77%) | 87,500 |
13 Sep 2005 | JPY | 1,809 | 1,815 | 1,788 | 1,806 | 1,806 | +9 (+0.50%) | 71,800 |
12 Sep 2005 | JPY | 1,798 | 1,825 | 1,791 | 1,797 | 1,797 | +6 (+0.34%) | 66,800 |
9 Sep 2005 | JPY | 1,790 | 1,804 | 1,785 | 1,791 | 1,791 | +2 (+0.11%) | 161,400 |
8 Sep 2005 | JPY | 1,813 | 1,813 | 1,773 | 1,789 | 1,789 | -24 (-1.32%) | 54,100 |
7 Sep 2005 | JPY | 1,828 | 1,828 | 1,810 | 1,813 | 1,813 | -9 (-0.49%) | 26,400 |
6 Sep 2005 | JPY | 1,812 | 1,835 | 1,812 | 1,822 | 1,822 | +15 (+0.83%) | 29,500 |
5 Sep 2005 | JPY | 1,806 | 1,819 | 1,806 | 1,807 | 1,807 | -1 (-0.06%) | 33,100 |
2 Sep 2005 | JPY | 1,818 | 1,821 | 1,804 | 1,808 | 1,808 | -10 (-0.55%) | 46,100 |
1 Sep 2005 | JPY | 1,805 | 1,832 | 1,801 | 1,818 | 1,818 | +22 (+1.22%) | 56,800 |
31 Aug 2005 | JPY | 1,808 | 1,818 | 1,792 | 1,796 | 1,796 | -12 (-0.66%) | 60,600 |
30 Aug 2005 | JPY | 1,811 | 1,818 | 1,806 | 1,808 | 1,808 | -2 (-0.11%) | 49,600 |
29 Aug 2005 | JPY | 1,826 | 1,832 | 1,805 | 1,810 | 1,810 | -21 (-1.15%) | 46,100 |
26 Aug 2005 | JPY | 1,840 | 1,844 | 1,819 | 1,831 | 1,831 | -3 (-0.16%) | 56,300 |
25 Aug 2005 | JPY | 1,820 | 1,834 | 1,819 | 1,834 | 1,834 | +11 (+0.60%) | 83,200 |
24 Aug 2005 | JPY | 1,825 | 1,834 | 1,812 | 1,823 | 1,823 | +3 (+0.16%) | 41,500 |
23 Aug 2005 | JPY | 1,832 | 1,840 | 1,810 | 1,820 | 1,820 | +4 (+0.22%) | 38,600 |
22 Aug 2005 | JPY | 1,808 | 1,827 | 1,805 | 1,816 | 1,816 | +10 (+0.55%) | 42,700 |