Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 1,758 | 1,795 | 1,746 | 1,795 | 1,795 | +62 (+3.58%) | 99,100 |
12 Oct 2005 | JPY | 1,760 | 1,762 | 1,721 | 1,733 | 1,733 | -24 (-1.37%) | 77,800 |
11 Oct 2005 | JPY | 1,774 | 1,775 | 1,738 | 1,757 | 1,757 | -16 (-0.90%) | 68,000 |
10 Oct 2005 | JPY | 1,773 | 1,773 | 1,773 | 1,773 | 1,773 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,782 | 1,790 | 1,771 | 1,773 | 1,773 | -12 (-0.67%) | 43,500 |
6 Oct 2005 | JPY | 1,800 | 1,800 | 1,785 | 1,785 | 1,785 | -25 (-1.38%) | 55,100 |
5 Oct 2005 | JPY | 1,806 | 1,815 | 1,793 | 1,810 | 1,810 | +6 (+0.33%) | 54,100 |
4 Oct 2005 | JPY | 1,800 | 1,810 | 1,782 | 1,804 | 1,804 | +7 (+0.39%) | 54,000 |
3 Oct 2005 | JPY | 1,803 | 1,803 | 1,778 | 1,797 | 1,797 | -5 (-0.28%) | 78,300 |
30 Sep 2005 | JPY | 1,815 | 1,815 | 1,790 | 1,802 | 1,802 | -13 (-0.72%) | 69,000 |
29 Sep 2005 | JPY | 1,815 | 1,825 | 1,801 | 1,815 | 1,815 | 0.0 (0.0%) | 95,500 |
28 Sep 2005 | JPY | 1,796 | 1,816 | 1,791 | 1,815 | 1,815 | +24 (+1.34%) | 99,800 |
27 Sep 2005 | JPY | 1,809 | 1,810 | 1,780 | 1,791 | 1,791 | -23 (-1.27%) | 88,500 |
26 Sep 2005 | JPY | 1,749 | 1,814 | 1,748 | 1,814 | 1,814 | +65 (+3.72%) | 203,900 |
23 Sep 2005 | JPY | 1,749 | 1,749 | 1,749 | 1,749 | 1,749 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,784 | 1,801 | 1,749 | 1,749 | 1,749 | -65 (-3.58%) | 253,200 |
21 Sep 2005 | JPY | 1,825 | 1,846 | 1,761 | 1,814 | 1,814 | -201 (-9.98%) | 1,016,400 |
20 Sep 2005 | JPY | 1,932 | 2,030 | 1,930 | 2,015 | 2,015 | +91 (+4.73%) | 267,100 |
19 Sep 2005 | JPY | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,916 | 1,930 | 1,916 | 1,924 | 1,924 | +9 (+0.47%) | 144,100 |
15 Sep 2005 | JPY | 1,895 | 1,924 | 1,891 | 1,915 | 1,915 | +28 (+1.48%) | 168,300 |
14 Sep 2005 | JPY | 1,890 | 1,895 | 1,871 | 1,887 | 1,887 | +24 (+1.29%) | 125,100 |
13 Sep 2005 | JPY | 1,839 | 1,870 | 1,826 | 1,863 | 1,863 | +37 (+2.03%) | 136,500 |
12 Sep 2005 | JPY | 1,820 | 1,829 | 1,805 | 1,826 | 1,826 | +23 (+1.28%) | 98,700 |
9 Sep 2005 | JPY | 1,808 | 1,808 | 1,791 | 1,803 | 1,803 | 0.0 (0.0%) | 101,600 |
8 Sep 2005 | JPY | 1,800 | 1,803 | 1,781 | 1,803 | 1,803 | -2 (-0.11%) | 88,600 |
7 Sep 2005 | JPY | 1,856 | 1,872 | 1,785 | 1,805 | 1,805 | -18 (-0.99%) | 386,900 |
6 Sep 2005 | JPY | 1,734 | 1,839 | 1,722 | 1,823 | 1,823 | +115 (+6.73%) | 356,600 |
5 Sep 2005 | JPY | 1,707 | 1,712 | 1,702 | 1,708 | 1,708 | +8 (+0.47%) | 55,600 |
2 Sep 2005 | JPY | 1,706 | 1,713 | 1,700 | 1,700 | 1,700 | -7 (-0.41%) | 51,500 |