Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 1,150 | 1,165 | 1,105 | 1,112.5 | 1,112.5 | -35 (-3.05%) | 1,480,000 |
28 Sep 2005 | JPY | 1,127.5 | 1,155 | 1,107.5 | 1,147.5 | 1,147.5 | +45 (+4.08%) | 1,200,000 |
27 Sep 2005 | JPY | 1,135 | 1,142.5 | 1,090 | 1,102.5 | 1,102.5 | -30 (-2.65%) | 1,360,000 |
26 Sep 2005 | JPY | 1,140 | 1,150 | 1,130 | 1,132.5 | 1,132.5 | +5 (+0.44%) | 1,000,000 |
23 Sep 2005 | JPY | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,125 | 1,147.5 | 1,120 | 1,127.5 | 1,127.5 | -17.5 (-1.53%) | 1,280,000 |
21 Sep 2005 | JPY | 1,180 | 1,182.5 | 1,140 | 1,145 | 1,145 | -35 (-2.97%) | 1,600,000 |
20 Sep 2005 | JPY | 1,197.5 | 1,197.5 | 1,165 | 1,180 | 1,180 | -22.5 (-1.87%) | 1,120,000 |
19 Sep 2005 | JPY | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,232.5 | 1,232.5 | 1,192.5 | 1,202.5 | 1,202.5 | -25 (-2.04%) | 1,040,000 |
15 Sep 2005 | JPY | 1,247.5 | 1,247.5 | 1,207.5 | 1,227.5 | 1,227.5 | -22.5 (-1.80%) | 1,320,000 |
14 Sep 2005 | JPY | 1,230 | 1,255 | 1,220 | 1,250 | 1,250 | +82.5 (+7.07%) | 3,920,000 |
13 Sep 2005 | JPY | 1,105 | 1,167.5 | 1,102.5 | 1,167.5 | 1,167.5 | +65 (+5.90%) | 1,800,000 |
12 Sep 2005 | JPY | 1,125 | 1,127.5 | 1,095 | 1,102.5 | 1,102.5 | +10 (+0.92%) | 920,000 |
9 Sep 2005 | JPY | 1,085 | 1,130 | 1,082.5 | 1,092.5 | 1,092.5 | 0.0 (0.0%) | 1,280,000 |
8 Sep 2005 | JPY | 1,162.5 | 1,162.5 | 1,092.5 | 1,092.5 | 1,092.5 | -57.5 (-5%) | 2,040,000 |
7 Sep 2005 | JPY | 1,197.5 | 1,207.5 | 1,140 | 1,150 | 1,150 | -37.5 (-3.16%) | 1,280,000 |
6 Sep 2005 | JPY | 1,205 | 1,210 | 1,180 | 1,187.5 | 1,187.5 | -22.5 (-1.86%) | 920,000 |
5 Sep 2005 | JPY | 1,205 | 1,217.5 | 1,190 | 1,210 | 1,210 | +22.5 (+1.89%) | 1,760,000 |
2 Sep 2005 | JPY | 1,160 | 1,195 | 1,145 | 1,187.5 | 1,187.5 | +35 (+3.04%) | 1,640,000 |
1 Sep 2005 | JPY | 1,180 | 1,187.5 | 1,140 | 1,152.5 | 1,152.5 | -15 (-1.28%) | 1,680,000 |
31 Aug 2005 | JPY | 1,107.5 | 1,192.5 | 1,100 | 1,167.5 | 1,167.5 | +72.5 (+6.62%) | 3,280,000 |
30 Aug 2005 | JPY | 1,050 | 1,100 | 1,047.5 | 1,095 | 1,095 | +47.5 (+4.53%) | 2,120,000 |
29 Aug 2005 | JPY | 1,102.5 | 1,110 | 1,042.5 | 1,047.5 | 1,047.5 | -67.5 (-6.05%) | 2,560,000 |
26 Aug 2005 | JPY | 1,087.5 | 1,130 | 1,070 | 1,115 | 1,115 | 0.0 (0.0%) | 2,880,000 |
25 Aug 2005 | JPY | 1,145 | 1,160 | 1,112.5 | 1,115 | 1,115 | -30 (-2.62%) | 1,080,000 |
24 Aug 2005 | JPY | 1,137.5 | 1,165 | 1,127.5 | 1,145 | 1,145 | -7.5 (-0.65%) | 1,200,000 |
23 Aug 2005 | JPY | 1,182.5 | 1,182.5 | 1,152.5 | 1,152.5 | 1,152.5 | -30 (-2.54%) | 920,000 |
22 Aug 2005 | JPY | 1,162.5 | 1,182.5 | 1,150 | 1,182.5 | 1,182.5 | 0.0 (0.0%) | 1,040,000 |
19 Aug 2005 | JPY | 1,200 | 1,205 | 1,172.5 | 1,182.5 | 1,182.5 | -27.5 (-2.27%) | 1,200,000 |