Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | JPY | 1,040 | 1,040 | 1,010 | 1,011 | 1,011 | -29 (-2.79%) | 590,000 |
27 Sep 2005 | JPY | 1,042 | 1,043 | 1,021 | 1,040 | 1,040 | 0.0 (0.0%) | 730,000 |
26 Sep 2005 | JPY | 1,042 | 1,050 | 1,038 | 1,040 | 1,040 | -10 (-0.95%) | 860,000 |
23 Sep 2005 | JPY | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,063 | 1,063 | 1,045 | 1,050 | 1,050 | -5 (-0.47%) | 1,020,000 |
21 Sep 2005 | JPY | 1,045 | 1,055 | 1,043 | 1,055 | 1,055 | -5 (-0.47%) | 1,170,000 |
20 Sep 2005 | JPY | 1,070 | 1,071 | 1,050 | 1,060 | 1,060 | +4 (+0.38%) | 530,000 |
19 Sep 2005 | JPY | 1,056 | 1,056 | 1,056 | 1,056 | 1,056 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,077 | 1,078 | 1,041 | 1,056 | 1,056 | -19 (-1.77%) | 1,830,000 |
15 Sep 2005 | JPY | 1,052 | 1,075 | 1,045 | 1,075 | 1,075 | +25 (+2.38%) | 960,000 |
14 Sep 2005 | JPY | 1,054 | 1,055 | 1,040 | 1,050 | 1,050 | -10 (-0.94%) | 1,860,000 |
13 Sep 2005 | JPY | 1,096 | 1,096 | 1,059 | 1,060 | 1,060 | -10 (-0.93%) | 1,360,000 |
12 Sep 2005 | JPY | 1,110 | 1,119 | 1,070 | 1,070 | 1,070 | -40 (-3.60%) | 560,000 |
9 Sep 2005 | JPY | 1,095 | 1,110 | 1,075 | 1,110 | 1,110 | +30 (+2.78%) | 460,000 |
8 Sep 2005 | JPY | 1,080 | 1,080 | 1,070 | 1,080 | 1,080 | +10 (+0.93%) | 90,000 |
7 Sep 2005 | JPY | 1,071 | 1,075 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 130,000 |
6 Sep 2005 | JPY | 1,070 | 1,071 | 1,066 | 1,070 | 1,070 | 0.0 (0.0%) | 560,000 |
5 Sep 2005 | JPY | 1,082 | 1,090 | 1,070 | 1,070 | 1,070 | -20 (-1.83%) | 480,000 |
2 Sep 2005 | JPY | 1,114 | 1,114 | 1,085 | 1,090 | 1,090 | -24 (-2.15%) | 450,000 |
1 Sep 2005 | JPY | 1,115 | 1,115 | 1,101 | 1,114 | 1,114 | +12 (+1.09%) | 550,000 |
31 Aug 2005 | JPY | 1,115 | 1,115 | 1,102 | 1,102 | 1,102 | -11 (-0.99%) | 660,000 |
30 Aug 2005 | JPY | 1,112 | 1,113 | 1,100 | 1,113 | 1,113 | +2 (+0.18%) | 320,000 |
29 Aug 2005 | JPY | 1,110 | 1,112 | 1,110 | 1,111 | 1,111 | +14 (+1.28%) | 570,000 |
26 Aug 2005 | JPY | 1,096 | 1,098 | 1,060 | 1,097 | 1,097 | +3 (+0.27%) | 330,000 |
25 Aug 2005 | JPY | 1,100 | 1,100 | 1,076 | 1,094 | 1,094 | -6 (-0.55%) | 290,000 |
24 Aug 2005 | JPY | 1,100 | 1,110 | 1,050 | 1,100 | 1,100 | -16 (-1.43%) | 440,000 |
23 Aug 2005 | JPY | 1,115 | 1,118 | 1,080 | 1,116 | 1,116 | +16 (+1.45%) | 770,000 |
22 Aug 2005 | JPY | 1,118 | 1,118 | 1,100 | 1,100 | 1,100 | -10 (-0.90%) | 360,000 |
19 Aug 2005 | JPY | 1,096 | 1,110 | 1,092 | 1,110 | 1,110 | +18 (+1.65%) | 150,000 |
18 Aug 2005 | JPY | 1,100 | 1,109 | 1,090 | 1,092 | 1,092 | -8 (-0.73%) | 250,000 |