Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 1,333.3334 | 1,333.3334 | 1,300 | 1,303.3334 | 1,303.3334 | -43.333 (-3.22%) | 150,000 |
6 Oct 2005 | JPY | 1,350 | 1,360 | 1,340 | 1,346.6666 | 1,346.6666 | -6.667 (-0.49%) | 60,000 |
5 Oct 2005 | JPY | 1,400 | 1,400 | 1,350 | 1,353.3334 | 1,353.3334 | -60 (-4.25%) | 90,000 |
4 Oct 2005 | JPY | 1,430 | 1,443.3334 | 1,393.3334 | 1,413.3334 | 1,413.3334 | -40 (-2.75%) | 60,000 |
3 Oct 2005 | JPY | 1,426.6666 | 1,493.3334 | 1,393.3334 | 1,453.3334 | 1,453.3334 | +53.333 (+3.81%) | 60,000 |
30 Sep 2005 | JPY | 1,346.6666 | 1,430 | 1,320 | 1,400 | 1,400 | +26.667 (+1.94%) | 90,000 |
29 Sep 2005 | JPY | 1,450 | 1,453.3334 | 1,360 | 1,373.3334 | 1,373.3334 | -96.667 (-6.58%) | 150,000 |
28 Sep 2005 | JPY | 1,500 | 1,506.6666 | 1,466.6666 | 1,470 | 1,470 | -23.333 (-1.56%) | 30,000 |
27 Sep 2005 | JPY | 1,516.6666 | 1,520 | 1,483.3334 | 1,493.3334 | 1,493.3334 | -36.667 (-2.40%) | 60,000 |
26 Sep 2005 | JPY | 1,580 | 1,583.3334 | 1,523.3334 | 1,530 | 1,530 | -10 (-0.65%) | 60,000 |
23 Sep 2005 | JPY | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,563.3334 | 1,580 | 1,533.3334 | 1,540 | 1,540 | -73.333 (-4.55%) | 120,000 |
21 Sep 2005 | JPY | 1,650 | 1,700 | 1,603.3334 | 1,613.3334 | 1,613.3334 | -20 (-1.22%) | 90,000 |
20 Sep 2005 | JPY | 1,623.3334 | 1,666.6666 | 1,623.3334 | 1,633.3334 | 1,633.3334 | -33.333 (-2.00%) | 30,000 |
19 Sep 2005 | JPY | 1,666.6666 | 1,666.6666 | 1,666.6666 | 1,666.6666 | 1,666.6666 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,713.3334 | 1,720 | 1,633.3334 | 1,666.6666 | 1,666.6666 | -23.333 (-1.38%) | 150,000 |
15 Sep 2005 | JPY | 1,613.3334 | 1,693.3334 | 1,600 | 1,690 | 1,690 | +110 (+6.96%) | 390,000 |
14 Sep 2005 | JPY | 1,483.3334 | 1,580 | 1,483.3334 | 1,580 | 1,580 | +100 (+6.76%) | 330,000 |
13 Sep 2005 | JPY | 1,496.6666 | 1,500 | 1,460 | 1,480 | 1,480 | -16.667 (-1.11%) | 120,000 |
12 Sep 2005 | JPY | 1,563.3334 | 1,570 | 1,483.3334 | 1,496.6666 | 1,496.6666 | -50 (-3.23%) | 90,000 |
9 Sep 2005 | JPY | 1,586.6666 | 1,586.6666 | 1,540 | 1,546.6666 | 1,546.6666 | -40 (-2.52%) | 30,000 |
8 Sep 2005 | JPY | 1,606.6666 | 1,606.6666 | 1,576.6666 | 1,586.6666 | 1,586.6666 | -26.667 (-1.65%) | 28,800 |
7 Sep 2005 | JPY | 1,620 | 1,636.6666 | 1,606.6666 | 1,613.3334 | 1,613.3334 | -3.333 (-0.21%) | 30,000 |
6 Sep 2005 | JPY | 1,636.6666 | 1,640 | 1,616.6666 | 1,616.6666 | 1,616.6666 | -23.333 (-1.42%) | 22,800 |
5 Sep 2005 | JPY | 1,603.3334 | 1,653.3334 | 1,603.3334 | 1,640 | 1,640 | +23.333 (+1.44%) | 60,000 |
2 Sep 2005 | JPY | 1,633.3334 | 1,636.6666 | 1,606.6666 | 1,616.6666 | 1,616.6666 | -33.333 (-2.02%) | 30,000 |
1 Sep 2005 | JPY | 1,656.6666 | 1,690 | 1,633.3334 | 1,650 | 1,650 | +10 (+0.61%) | 120,000 |
31 Aug 2005 | JPY | 1,670 | 1,670 | 1,623.3334 | 1,640 | 1,640 | -40 (-2.38%) | 150,000 |
30 Aug 2005 | JPY | 1,723.3334 | 1,726.6666 | 1,673.3334 | 1,680 | 1,680 | -43.333 (-2.51%) | 90,000 |
29 Aug 2005 | JPY | 1,796.6666 | 1,796.6666 | 1,723.3334 | 1,723.3334 | 1,723.3334 | -100 (-5.48%) | 60,000 |