Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 3,050 | 3,120 | 3,040 | 3,090 | 3,090 | +30 (+0.98%) | 28,500 |
6 Oct 2005 | JPY | 3,120 | 3,160 | 3,060 | 3,060 | 3,060 | -130 (-4.08%) | 50,000 |
5 Oct 2005 | JPY | 3,160 | 3,270 | 3,150 | 3,190 | 3,190 | 0.0 (0.0%) | 39,400 |
4 Oct 2005 | JPY | 3,180 | 3,200 | 3,160 | 3,190 | 3,190 | -20 (-0.62%) | 31,000 |
3 Oct 2005 | JPY | 3,160 | 3,220 | 3,130 | 3,210 | 3,210 | +50 (+1.58%) | 37,100 |
30 Sep 2005 | JPY | 3,240 | 3,260 | 3,160 | 3,160 | 3,160 | -110 (-3.36%) | 56,100 |
29 Sep 2005 | JPY | 3,170 | 3,270 | 3,120 | 3,270 | 3,270 | +150 (+4.81%) | 76,000 |
28 Sep 2005 | JPY | 3,080 | 3,170 | 3,070 | 3,120 | 3,120 | +50 (+1.63%) | 52,000 |
27 Sep 2005 | JPY | 3,100 | 3,100 | 3,070 | 3,070 | 3,070 | -20 (-0.65%) | 47,200 |
26 Sep 2005 | JPY | 3,130 | 3,140 | 3,080 | 3,090 | 3,090 | 0.0 (0.0%) | 60,200 |
23 Sep 2005 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 3,000 | 3,100 | 2,990 | 3,090 | 3,090 | +70 (+2.32%) | 67,000 |
21 Sep 2005 | JPY | 3,020 | 3,020 | 2,980 | 3,020 | 3,020 | +10 (+0.33%) | 39,200 |
20 Sep 2005 | JPY | 2,970 | 3,020 | 2,950 | 3,010 | 3,010 | +70 (+2.38%) | 83,900 |
19 Sep 2005 | JPY | 2,940 | 2,940 | 2,940 | 2,940 | 2,940 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 2,960 | 2,980 | 2,920 | 2,940 | 2,940 | -40 (-1.34%) | 80,500 |
15 Sep 2005 | JPY | 2,950 | 2,990 | 2,940 | 2,980 | 2,980 | +30 (+1.02%) | 28,400 |
14 Sep 2005 | JPY | 2,970 | 2,980 | 2,950 | 2,950 | 2,950 | -40 (-1.34%) | 32,400 |
13 Sep 2005 | JPY | 2,980 | 2,990 | 2,970 | 2,990 | 2,990 | +20 (+0.67%) | 23,000 |
12 Sep 2005 | JPY | 3,030 | 3,030 | 2,960 | 2,970 | 2,970 | -10 (-0.34%) | 57,300 |
9 Sep 2005 | JPY | 2,910 | 2,990 | 2,900 | 2,980 | 2,980 | +90 (+3.11%) | 121,700 |
8 Sep 2005 | JPY | 2,910 | 2,930 | 2,890 | 2,890 | 2,890 | -40 (-1.37%) | 21,400 |
7 Sep 2005 | JPY | 2,950 | 2,950 | 2,920 | 2,930 | 2,930 | 0.0 (0.0%) | 17,700 |
6 Sep 2005 | JPY | 2,960 | 2,980 | 2,930 | 2,930 | 2,930 | -20 (-0.68%) | 29,900 |
5 Sep 2005 | JPY | 2,950 | 2,970 | 2,940 | 2,950 | 2,950 | 0.0 (0.0%) | 22,100 |
2 Sep 2005 | JPY | 2,940 | 2,960 | 2,940 | 2,950 | 2,950 | +10 (+0.34%) | 19,500 |
1 Sep 2005 | JPY | 2,970 | 2,970 | 2,940 | 2,940 | 2,940 | -30 (-1.01%) | 28,700 |
31 Aug 2005 | JPY | 2,950 | 2,970 | 2,930 | 2,970 | 2,970 | +30 (+1.02%) | 35,400 |
30 Aug 2005 | JPY | 2,940 | 2,960 | 2,920 | 2,940 | 2,940 | +20 (+0.68%) | 30,900 |
29 Aug 2005 | JPY | 2,910 | 2,940 | 2,900 | 2,920 | 2,920 | 0.0 (0.0%) | 24,400 |