Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2005 | JPY | 1,812 | 1,818 | 1,768 | 1,771 | 1,771 | -45 (-2.48%) | 1,393,000 |
21 Oct 2005 | JPY | 1,790 | 1,824 | 1,772 | 1,816 | 1,816 | +16 (+0.89%) | 2,116,000 |
20 Oct 2005 | JPY | 1,838 | 1,840 | 1,795 | 1,800 | 1,800 | +22 (+1.24%) | 1,507,000 |
19 Oct 2005 | JPY | 1,785 | 1,807 | 1,771 | 1,778 | 1,778 | -10 (-0.56%) | 1,769,000 |
18 Oct 2005 | JPY | 1,800 | 1,819 | 1,775 | 1,788 | 1,788 | -34 (-1.87%) | 2,738,000 |
17 Oct 2005 | JPY | 1,845 | 1,851 | 1,815 | 1,822 | 1,822 | -28 (-1.51%) | 1,898,000 |
14 Oct 2005 | JPY | 1,927 | 1,927 | 1,843 | 1,850 | 1,850 | -48 (-2.53%) | 3,130,000 |
13 Oct 2005 | JPY | 1,900 | 1,910 | 1,854 | 1,898 | 1,898 | -20 (-1.04%) | 2,136,000 |
12 Oct 2005 | JPY | 1,964 | 1,972 | 1,900 | 1,918 | 1,918 | -49 (-2.49%) | 2,268,000 |
11 Oct 2005 | JPY | 1,839 | 1,973 | 1,830 | 1,967 | 1,967 | +98 (+5.24%) | 3,267,000 |
7 Oct 2005 | JPY | 1,850 | 1,878 | 1,848 | 1,869 | 1,869 | -18 (-0.95%) | 1,515,000 |
6 Oct 2005 | JPY | 1,900 | 1,905 | 1,862 | 1,887 | 1,887 | -41 (-2.13%) | 2,325,000 |
5 Oct 2005 | JPY | 1,880 | 1,990 | 1,869 | 1,928 | 1,928 | -22 (-1.13%) | 3,451,000 |
4 Oct 2005 | JPY | 2,000 | 2,005 | 1,941 | 1,950 | 1,950 | -90 (-4.41%) | 3,260,000 |
3 Oct 2005 | JPY | 2,050 | 2,050 | 1,986 | 2,040 | 2,040 | -35 (-1.69%) | 1,659,000 |
30 Sep 2005 | JPY | 2,090 | 2,090 | 2,055 | 2,075 | 2,075 | +5 (+0.24%) | 1,366,000 |
29 Sep 2005 | JPY | 2,055 | 2,090 | 2,035 | 2,070 | 2,070 | +55 (+2.73%) | 2,140,000 |
28 Sep 2005 | JPY | 2,025 | 2,035 | 2,000 | 2,015 | 2,015 | -10 (-0.49%) | 1,929,000 |
27 Sep 2005 | JPY | 2,025 | 2,090 | 1,992 | 2,025 | 2,025 | -5 (-0.25%) | 2,337,000 |
26 Sep 2005 | JPY | 2,055 | 2,060 | 2,000 | 2,030 | 2,030 | +108 (+5.62%) | 3,309,000 |
22 Sep 2005 | JPY | 1,834 | 1,943 | 1,827 | 1,922 | 1,922 | +58 (+3.11%) | 4,265,000 |
21 Sep 2005 | JPY | 1,900 | 1,937 | 1,860 | 1,864 | 1,864 | -28 (-1.48%) | 6,345,000 |
20 Sep 2005 | JPY | 1,868 | 1,904 | 1,868 | 1,892 | 1,892 | +84 (+4.65%) | 4,416,000 |
16 Sep 2005 | JPY | 1,800 | 1,831 | 1,770 | 1,808 | 1,808 | +27 (+1.52%) | 3,119,000 |
15 Sep 2005 | JPY | 1,743 | 1,786 | 1,728 | 1,781 | 1,781 | +63 (+3.67%) | 2,085,000 |
14 Sep 2005 | JPY | 1,740 | 1,775 | 1,713 | 1,718 | 1,718 | -26 (-1.49%) | 3,180,000 |
13 Sep 2005 | JPY | 1,695 | 1,745 | 1,680 | 1,744 | 1,744 | +70 (+4.18%) | 3,117,000 |
12 Sep 2005 | JPY | 1,650 | 1,675 | 1,634 | 1,674 | 1,674 | +63 (+3.91%) | 2,343,000 |
9 Sep 2005 | JPY | 1,612 | 1,625 | 1,592 | 1,611 | 1,611 | 0.0 (0.0%) | 4,278,000 |
8 Sep 2005 | JPY | 1,645 | 1,655 | 1,605 | 1,611 | 1,611 | 0.0 (0.0%) | 3,212,000 |