Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | JPY | 1,902 | 1,930 | 1,902 | 1,921 | 1,921 | +20 (+1.05%) | 15,900 |
13 Oct 2005 | JPY | 1,923 | 1,930 | 1,900 | 1,901 | 1,901 | -22 (-1.14%) | 9,900 |
12 Oct 2005 | JPY | 1,930 | 1,937 | 1,908 | 1,923 | 1,923 | +23 (+1.21%) | 18,000 |
11 Oct 2005 | JPY | 1,898 | 1,918 | 1,881 | 1,900 | 1,900 | +3 (+0.16%) | 16,300 |
10 Oct 2005 | JPY | 1,897 | 1,897 | 1,897 | 1,897 | 1,897 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,900 | 1,902 | 1,853 | 1,897 | 1,897 | -3 (-0.16%) | 15,900 |
6 Oct 2005 | JPY | 1,940 | 1,942 | 1,900 | 1,900 | 1,900 | -40 (-2.06%) | 18,900 |
5 Oct 2005 | JPY | 1,949 | 1,960 | 1,930 | 1,940 | 1,940 | -9 (-0.46%) | 23,800 |
4 Oct 2005 | JPY | 1,950 | 1,968 | 1,938 | 1,949 | 1,949 | -1 (-0.05%) | 13,500 |
3 Oct 2005 | JPY | 1,953 | 1,953 | 1,912 | 1,950 | 1,950 | +27 (+1.40%) | 18,400 |
30 Sep 2005 | JPY | 1,966 | 1,968 | 1,921 | 1,923 | 1,923 | -42 (-2.14%) | 24,700 |
29 Sep 2005 | JPY | 1,960 | 1,965 | 1,926 | 1,965 | 1,965 | +5 (+0.26%) | 11,800 |
28 Sep 2005 | JPY | 1,943 | 1,960 | 1,931 | 1,960 | 1,960 | +18 (+0.93%) | 4,700 |
27 Sep 2005 | JPY | 1,980 | 1,980 | 1,942 | 1,942 | 1,942 | -38 (-1.92%) | 6,400 |
26 Sep 2005 | JPY | 1,959 | 1,980 | 1,950 | 1,980 | 1,980 | +63 (+3.29%) | 19,800 |
23 Sep 2005 | JPY | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,930 | 1,940 | 1,912 | 1,917 | 1,917 | -13 (-0.67%) | 12,100 |
21 Sep 2005 | JPY | 1,951 | 1,951 | 1,907 | 1,930 | 1,930 | -22 (-1.13%) | 11,900 |
20 Sep 2005 | JPY | 1,985 | 1,985 | 1,937 | 1,952 | 1,952 | -33 (-1.66%) | 19,200 |
19 Sep 2005 | JPY | 1,985 | 1,985 | 1,985 | 1,985 | 1,985 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,946 | 2,005 | 1,933 | 1,985 | 1,985 | +35 (+1.79%) | 61,900 |
15 Sep 2005 | JPY | 1,920 | 1,974 | 1,920 | 1,950 | 1,950 | +51 (+2.69%) | 75,000 |
14 Sep 2005 | JPY | 1,880 | 1,910 | 1,870 | 1,899 | 1,899 | +34 (+1.82%) | 41,000 |
13 Sep 2005 | JPY | 1,880 | 1,891 | 1,865 | 1,865 | 1,865 | -11 (-0.59%) | 6,100 |
12 Sep 2005 | JPY | 1,900 | 1,900 | 1,870 | 1,876 | 1,876 | -24 (-1.26%) | 6,500 |
9 Sep 2005 | JPY | 1,890 | 1,900 | 1,876 | 1,900 | 1,900 | +29 (+1.55%) | 52,700 |
8 Sep 2005 | JPY | 1,838 | 1,872 | 1,838 | 1,871 | 1,871 | +34 (+1.85%) | 13,900 |
7 Sep 2005 | JPY | 1,853 | 1,861 | 1,836 | 1,837 | 1,837 | -8 (-0.43%) | 5,200 |
6 Sep 2005 | JPY | 1,889 | 1,900 | 1,845 | 1,845 | 1,845 | -31 (-1.65%) | 10,100 |
5 Sep 2005 | JPY | 1,850 | 1,889 | 1,834 | 1,876 | 1,876 | +20 (+1.08%) | 17,000 |