Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 2,010 | 2,035 | 1,992.5 | 1,995 | 1,995 | -15 (-0.75%) | 822,000 |
6 Oct 2005 | JPY | 2,037.5 | 2,047.5 | 1,992.5 | 2,010 | 2,010 | -35 (-1.71%) | 986,400 |
5 Oct 2005 | JPY | 1,997.5 | 2,067.5 | 1,980 | 2,045 | 2,045 | +45 (+2.25%) | 1,089,600 |
4 Oct 2005 | JPY | 1,980 | 2,000 | 1,967.5 | 2,000 | 2,000 | +30 (+1.52%) | 603,600 |
3 Oct 2005 | JPY | 1,950 | 1,987.5 | 1,945 | 1,970 | 1,970 | +25 (+1.29%) | 481,600 |
30 Sep 2005 | JPY | 1,995 | 1,995 | 1,940 | 1,945 | 1,945 | -25 (-1.27%) | 380,400 |
29 Sep 2005 | JPY | 1,990 | 1,995 | 1,932.5 | 1,970 | 1,970 | -5 (-0.25%) | 601,200 |
28 Sep 2005 | JPY | 1,927.5 | 1,985 | 1,925 | 1,975 | 1,975 | +30 (+1.54%) | 801,600 |
27 Sep 2005 | JPY | 1,875 | 1,977.5 | 1,870 | 1,945 | 1,945 | +70 (+3.73%) | 1,278,000 |
26 Sep 2005 | JPY | 1,855 | 1,875 | 1,852.5 | 1,875 | 1,875 | +22.5 (+1.21%) | 552,000 |
23 Sep 2005 | JPY | 1,852.5 | 1,852.5 | 1,852.5 | 1,852.5 | 1,852.5 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,832.5 | 1,855 | 1,827.5 | 1,852.5 | 1,852.5 | +20 (+1.09%) | 340,400 |
21 Sep 2005 | JPY | 1,850 | 1,850 | 1,830 | 1,832.5 | 1,832.5 | -10 (-0.54%) | 244,400 |
20 Sep 2005 | JPY | 1,830 | 1,845 | 1,820 | 1,842.5 | 1,842.5 | +17.5 (+0.96%) | 214,000 |
19 Sep 2005 | JPY | 1,825 | 1,825 | 1,825 | 1,825 | 1,825 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,840 | 1,840 | 1,812.5 | 1,825 | 1,825 | -2.5 (-0.14%) | 222,400 |
15 Sep 2005 | JPY | 1,822.5 | 1,830 | 1,817.5 | 1,827.5 | 1,827.5 | -5 (-0.27%) | 241,600 |
14 Sep 2005 | JPY | 1,835 | 1,835 | 1,812.5 | 1,832.5 | 1,832.5 | -2.5 (-0.14%) | 414,000 |
13 Sep 2005 | JPY | 1,845 | 1,847.5 | 1,825 | 1,835 | 1,835 | 0.0 (0.0%) | 113,200 |
12 Sep 2005 | JPY | 1,860 | 1,860 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 180,000 |
9 Sep 2005 | JPY | 1,825 | 1,837.5 | 1,817.5 | 1,835 | 1,835 | +12.5 (+0.69%) | 371,600 |
8 Sep 2005 | JPY | 1,832.5 | 1,840 | 1,817.5 | 1,822.5 | 1,822.5 | -7.5 (-0.41%) | 249,600 |
7 Sep 2005 | JPY | 1,847.5 | 1,847.5 | 1,825 | 1,830 | 1,830 | -12.5 (-0.68%) | 157,600 |
6 Sep 2005 | JPY | 1,857.5 | 1,857.5 | 1,842.5 | 1,842.5 | 1,842.5 | -10 (-0.54%) | 226,800 |
5 Sep 2005 | JPY | 1,837.5 | 1,852.5 | 1,837.5 | 1,852.5 | 1,852.5 | +5 (+0.27%) | 78,800 |
2 Sep 2005 | JPY | 1,860 | 1,860 | 1,837.5 | 1,847.5 | 1,847.5 | -15 (-0.81%) | 262,400 |
1 Sep 2005 | JPY | 1,845 | 1,870 | 1,840 | 1,862.5 | 1,862.5 | +20 (+1.09%) | 400,000 |
31 Aug 2005 | JPY | 1,835 | 1,847.5 | 1,827.5 | 1,842.5 | 1,842.5 | +7.5 (+0.41%) | 178,800 |
30 Aug 2005 | JPY | 1,842.5 | 1,845 | 1,825 | 1,835 | 1,835 | +32.5 (+1.80%) | 260,000 |
29 Aug 2005 | JPY | 1,820 | 1,830 | 1,802.5 | 1,802.5 | 1,802.5 | -27.5 (-1.50%) | 564,000 |