Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | JPY | 2,050 | 2,050 | 1,905 | 1,930 | 1,930 | -95 (-4.69%) | 60,000 |
19 Sep 2005 | JPY | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 2,105 | 2,220 | 2,015 | 2,025 | 2,025 | -20 (-0.98%) | 240,000 |
15 Sep 2005 | JPY | 1,900 | 2,130 | 1,885 | 2,045 | 2,045 | +165 (+8.78%) | 420,000 |
14 Sep 2005 | JPY | 1,865 | 1,970 | 1,800 | 1,880 | 1,880 | +40 (+2.17%) | 140,000 |
13 Sep 2005 | JPY | 1,815 | 1,880 | 1,785 | 1,840 | 1,840 | +5 (+0.27%) | 20,000 |
12 Sep 2005 | JPY | 1,855 | 1,885 | 1,815 | 1,835 | 1,835 | -45 (-2.39%) | 60,000 |
9 Sep 2005 | JPY | 1,840 | 2,020 | 1,770 | 1,880 | 1,880 | +60 (+3.30%) | 160,000 |
8 Sep 2005 | JPY | 1,835 | 1,865 | 1,755 | 1,820 | 1,820 | -55 (-2.93%) | 60,000 |
7 Sep 2005 | JPY | 1,915 | 1,915 | 1,830 | 1,875 | 1,875 | -20 (-1.06%) | 40,000 |
6 Sep 2005 | JPY | 1,970 | 2,015 | 1,865 | 1,895 | 1,895 | -125 (-6.19%) | 100,000 |
5 Sep 2005 | JPY | 2,070 | 2,155 | 1,975 | 2,020 | 2,020 | -40 (-1.94%) | 140,000 |
2 Sep 2005 | JPY | 2,180 | 2,230 | 2,000 | 2,060 | 2,060 | -135 (-6.15%) | 280,000 |
1 Sep 2005 | JPY | 2,070 | 2,195 | 2,050 | 2,195 | 2,195 | +250 (+12.85%) | 140,000 |
31 Aug 2005 | JPY | 1,970 | 2,085 | 1,900 | 1,945 | 1,945 | -75 (-3.71%) | 340,000 |
30 Aug 2005 | JPY | 2,285 | 2,335 | 1,960 | 2,020 | 2,020 | -115 (-5.39%) | 820,000 |
29 Aug 2005 | JPY | 2,050 | 2,135 | 1,985 | 2,135 | 2,135 | +250 (+13.26%) | 500,000 |
26 Aug 2005 | JPY | 1,850 | 1,945 | 1,800 | 1,885 | 1,885 | +135 (+7.71%) | 440,000 |
25 Aug 2005 | JPY | 1,645 | 1,825 | 1,605 | 1,750 | 1,750 | +130 (+8.02%) | 380,000 |
24 Aug 2005 | JPY | 1,560 | 1,705 | 1,550 | 1,620 | 1,620 | +75 (+4.85%) | 160,000 |
23 Aug 2005 | JPY | 1,565 | 1,605 | 1,540 | 1,545 | 1,545 | -45 (-2.83%) | 40,000 |
22 Aug 2005 | JPY | 1,490 | 1,665 | 1,485 | 1,590 | 1,590 | +110 (+7.43%) | 320,000 |
19 Aug 2005 | JPY | 1,495 | 1,540 | 1,470 | 1,480 | 1,480 | 0.0 (0.0%) | 18,000 |
18 Aug 2005 | JPY | 1,465 | 1,525 | 1,465 | 1,480 | 1,480 | +20 (+1.37%) | 20,000 |
17 Aug 2005 | JPY | 1,470 | 1,490 | 1,460 | 1,460 | 1,460 | -45 (-2.99%) | 20,000 |
16 Aug 2005 | JPY | 1,500 | 1,560 | 1,445 | 1,505 | 1,505 | +5 (+0.33%) | 20,000 |
15 Aug 2005 | JPY | 1,570 | 1,570 | 1,480 | 1,500 | 1,500 | -20 (-1.32%) | 20,000 |
12 Aug 2005 | JPY | 1,580 | 1,660 | 1,510 | 1,520 | 1,520 | -50 (-3.18%) | 60,000 |
11 Aug 2005 | JPY | 1,720 | 1,785 | 1,560 | 1,570 | 1,570 | -125 (-7.37%) | 320,000 |
10 Aug 2005 | JPY | 1,515 | 1,695 | 1,480 | 1,695 | 1,695 | +200 (+13.38%) | 280,000 |