Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 2,526 | 2,610 | 2,518 | 2,530 | 2,530 | +4 (+0.16%) | 973,500 |
6 Oct 2005 | JPY | 2,520 | 2,532 | 2,502 | 2,526 | 2,526 | +34 (+1.36%) | 894,500 |
5 Oct 2005 | JPY | 2,470 | 2,514 | 2,466 | 2,492 | 2,492 | +38 (+1.55%) | 812,500 |
4 Oct 2005 | JPY | 2,426 | 2,454 | 2,426 | 2,454 | 2,454 | +32 (+1.32%) | 412,500 |
3 Oct 2005 | JPY | 2,458 | 2,474 | 2,404 | 2,422 | 2,422 | -34 (-1.38%) | 567,000 |
30 Sep 2005 | JPY | 2,462 | 2,490 | 2,450 | 2,456 | 2,456 | -20 (-0.81%) | 456,000 |
29 Sep 2005 | JPY | 2,468 | 2,484 | 2,448 | 2,476 | 2,476 | +8 (+0.32%) | 455,500 |
28 Sep 2005 | JPY | 2,476 | 2,480 | 2,462 | 2,468 | 2,468 | -2 (-0.08%) | 257,500 |
27 Sep 2005 | JPY | 2,482 | 2,482 | 2,456 | 2,470 | 2,470 | -28 (-1.12%) | 470,000 |
26 Sep 2005 | JPY | 2,490 | 2,498 | 2,474 | 2,498 | 2,498 | +16 (+0.64%) | 293,000 |
23 Sep 2005 | JPY | 2,482 | 2,482 | 2,482 | 2,482 | 2,482 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 2,506 | 2,506 | 2,468 | 2,482 | 2,482 | -22 (-0.88%) | 643,500 |
21 Sep 2005 | JPY | 2,536 | 2,536 | 2,498 | 2,504 | 2,504 | -32 (-1.26%) | 590,000 |
20 Sep 2005 | JPY | 2,504 | 2,540 | 2,494 | 2,536 | 2,536 | +42 (+1.68%) | 346,500 |
19 Sep 2005 | JPY | 2,494 | 2,494 | 2,494 | 2,494 | 2,494 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 2,522 | 2,522 | 2,484 | 2,494 | 2,494 | -20 (-0.80%) | 573,500 |
15 Sep 2005 | JPY | 2,518 | 2,530 | 2,510 | 2,514 | 2,514 | -2 (-0.08%) | 381,000 |
14 Sep 2005 | JPY | 2,510 | 2,528 | 2,504 | 2,516 | 2,516 | +8 (+0.32%) | 303,500 |
13 Sep 2005 | JPY | 2,508 | 2,512 | 2,496 | 2,508 | 2,508 | +10 (+0.40%) | 315,500 |
12 Sep 2005 | JPY | 2,500 | 2,500 | 2,480 | 2,498 | 2,498 | +20 (+0.81%) | 472,500 |
9 Sep 2005 | JPY | 2,472 | 2,478 | 2,452 | 2,478 | 2,478 | +24 (+0.98%) | 1,691,500 |
8 Sep 2005 | JPY | 2,478 | 2,480 | 2,436 | 2,454 | 2,454 | +2 (+0.08%) | 394,000 |
7 Sep 2005 | JPY | 2,440 | 2,460 | 2,432 | 2,452 | 2,452 | +30 (+1.24%) | 467,500 |
6 Sep 2005 | JPY | 2,420 | 2,430 | 2,418 | 2,422 | 2,422 | +14 (+0.58%) | 590,000 |
5 Sep 2005 | JPY | 2,402 | 2,410 | 2,396 | 2,408 | 2,408 | +12 (+0.50%) | 384,000 |
2 Sep 2005 | JPY | 2,390 | 2,396 | 2,386 | 2,396 | 2,396 | +12 (+0.50%) | 338,000 |
1 Sep 2005 | JPY | 2,384 | 2,394 | 2,384 | 2,384 | 2,384 | +10 (+0.42%) | 284,000 |
31 Aug 2005 | JPY | 2,382 | 2,384 | 2,374 | 2,374 | 2,374 | -10 (-0.42%) | 350,500 |
30 Aug 2005 | JPY | 2,384 | 2,388 | 2,374 | 2,384 | 2,384 | +6 (+0.25%) | 285,000 |
29 Aug 2005 | JPY | 2,408 | 2,410 | 2,368 | 2,378 | 2,378 | -22 (-0.92%) | 612,500 |