Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 1,250 | 1,255 | 1,227.5 | 1,250 | 1,250 | +2.5 (+0.20%) | 240,000 |
12 Oct 2005 | JPY | 1,267.5 | 1,270 | 1,232.5 | 1,247.5 | 1,247.5 | -22.5 (-1.77%) | 400,000 |
11 Oct 2005 | JPY | 1,215 | 1,275 | 1,215 | 1,270 | 1,270 | +55 (+4.53%) | 520,000 |
10 Oct 2005 | JPY | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,250 | 1,250 | 1,215 | 1,215 | 1,215 | -27.5 (-2.21%) | 400,000 |
6 Oct 2005 | JPY | 1,212.5 | 1,252.5 | 1,210 | 1,242.5 | 1,242.5 | +32.5 (+2.69%) | 720,000 |
5 Oct 2005 | JPY | 1,190 | 1,225 | 1,190 | 1,210 | 1,210 | +20 (+1.68%) | 800,000 |
4 Oct 2005 | JPY | 1,200 | 1,200 | 1,185 | 1,190 | 1,190 | -5 (-0.42%) | 600,000 |
3 Oct 2005 | JPY | 1,192.5 | 1,195 | 1,175 | 1,195 | 1,195 | -2.5 (-0.21%) | 440,000 |
30 Sep 2005 | JPY | 1,215 | 1,225 | 1,195 | 1,197.5 | 1,197.5 | -32.5 (-2.64%) | 560,000 |
29 Sep 2005 | JPY | 1,232.5 | 1,242.5 | 1,220 | 1,230 | 1,230 | -15 (-1.20%) | 240,000 |
28 Sep 2005 | JPY | 1,217.5 | 1,252.5 | 1,217.5 | 1,245 | 1,245 | +30 (+2.47%) | 400,000 |
27 Sep 2005 | JPY | 1,252.5 | 1,260 | 1,212.5 | 1,215 | 1,215 | -52.5 (-4.14%) | 360,000 |
26 Sep 2005 | JPY | 1,232.5 | 1,270 | 1,232.5 | 1,267.5 | 1,267.5 | +32.5 (+2.63%) | 320,000 |
23 Sep 2005 | JPY | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,250 | 1,252.5 | 1,227.5 | 1,235 | 1,235 | -25 (-1.98%) | 440,000 |
21 Sep 2005 | JPY | 1,280 | 1,280 | 1,257.5 | 1,260 | 1,260 | -17.5 (-1.37%) | 440,000 |
20 Sep 2005 | JPY | 1,282.5 | 1,282.5 | 1,272.5 | 1,277.5 | 1,277.5 | +2.5 (+0.20%) | 320,000 |
19 Sep 2005 | JPY | 1,275 | 1,275 | 1,275 | 1,275 | 1,275 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,280 | 1,280 | 1,267.5 | 1,275 | 1,275 | 0.0 (0.0%) | 160,000 |
15 Sep 2005 | JPY | 1,282.5 | 1,285 | 1,270 | 1,275 | 1,275 | -5 (-0.39%) | 320,000 |
14 Sep 2005 | JPY | 1,275 | 1,280 | 1,257.5 | 1,280 | 1,280 | +7.5 (+0.59%) | 360,000 |
13 Sep 2005 | JPY | 1,250 | 1,280 | 1,225 | 1,272.5 | 1,272.5 | +20 (+1.60%) | 840,000 |
12 Sep 2005 | JPY | 1,277.5 | 1,285 | 1,250 | 1,252.5 | 1,252.5 | -35 (-2.72%) | 760,000 |
9 Sep 2005 | JPY | 1,262.5 | 1,295 | 1,257.5 | 1,287.5 | 1,287.5 | +7.5 (+0.59%) | 760,000 |
8 Sep 2005 | JPY | 1,272.5 | 1,280 | 1,252.5 | 1,280 | 1,280 | 0.0 (0.0%) | 400,000 |
7 Sep 2005 | JPY | 1,307.5 | 1,322.5 | 1,275 | 1,280 | 1,280 | -32.5 (-2.48%) | 920,000 |
6 Sep 2005 | JPY | 1,340 | 1,340 | 1,307.5 | 1,312.5 | 1,312.5 | -32.5 (-2.42%) | 400,000 |
5 Sep 2005 | JPY | 1,340 | 1,347.5 | 1,337.5 | 1,345 | 1,345 | +2.5 (+0.19%) | 160,000 |
2 Sep 2005 | JPY | 1,357.5 | 1,360 | 1,342.5 | 1,342.5 | 1,342.5 | -5 (-0.37%) | 200,000 |