Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | JPY | 1,460 | 1,460 | 1,400 | 1,446.6666 | 1,446.6666 | +153.333 (+11.86%) | 238,800 |
6 Oct 2005 | JPY | 1,346.6666 | 1,346.6666 | 1,290 | 1,293.3334 | 1,293.3334 | -56.667 (-4.20%) | 18,000 |
5 Oct 2005 | JPY | 1,313.3334 | 1,350 | 1,283.3334 | 1,350 | 1,350 | +33.333 (+2.53%) | 12,600 |
4 Oct 2005 | JPY | 1,286.6666 | 1,316.6666 | 1,283.3334 | 1,316.6666 | 1,316.6666 | 0.0 (0.0%) | 10,500 |
3 Oct 2005 | JPY | 1,293.3334 | 1,316.6666 | 1,283.3334 | 1,316.6666 | 1,316.6666 | +26.667 (+2.07%) | 13,500 |
30 Sep 2005 | JPY | 1,300 | 1,300 | 1,276.6666 | 1,290 | 1,290 | -6.667 (-0.51%) | 9,000 |
29 Sep 2005 | JPY | 1,300 | 1,300 | 1,270 | 1,296.6666 | 1,296.6666 | -3.333 (-0.26%) | 16,500 |
28 Sep 2005 | JPY | 1,296.6666 | 1,323.3334 | 1,286.6666 | 1,300 | 1,300 | -16.667 (-1.27%) | 21,900 |
27 Sep 2005 | JPY | 1,283.3334 | 1,340 | 1,283.3334 | 1,316.6666 | 1,316.6666 | 0.0 (0.0%) | 16,500 |
26 Sep 2005 | JPY | 1,333.3334 | 1,353.3334 | 1,316.6666 | 1,316.6666 | 1,316.6666 | -43.333 (-3.19%) | 19,500 |
23 Sep 2005 | JPY | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,343.3334 | 1,360 | 1,343.3334 | 1,360 | 1,360 | -6.667 (-0.49%) | 4,200 |
21 Sep 2005 | JPY | 1,336.6666 | 1,366.6666 | 1,336.6666 | 1,366.6666 | 1,366.6666 | +20 (+1.49%) | 14,400 |
20 Sep 2005 | JPY | 1,353.3334 | 1,373.3334 | 1,336.6666 | 1,346.6666 | 1,346.6666 | -16.667 (-1.22%) | 9,900 |
19 Sep 2005 | JPY | 1,363.3334 | 1,363.3334 | 1,363.3334 | 1,363.3334 | 1,363.3334 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,340 | 1,363.3334 | 1,340 | 1,363.3334 | 1,363.3334 | +23.333 (+1.74%) | 6,000 |
15 Sep 2005 | JPY | 1,340 | 1,346.6666 | 1,336.6666 | 1,340 | 1,340 | -6.667 (-0.50%) | 10,200 |
14 Sep 2005 | JPY | 1,336.6666 | 1,393.3334 | 1,336.6666 | 1,346.6666 | 1,346.6666 | +10 (+0.75%) | 8,400 |
13 Sep 2005 | JPY | 1,343.3334 | 1,343.3334 | 1,333.3334 | 1,336.6666 | 1,336.6666 | -10 (-0.74%) | 14,100 |
12 Sep 2005 | JPY | 1,363.3334 | 1,363.3334 | 1,340 | 1,346.6666 | 1,346.6666 | -3.333 (-0.25%) | 6,300 |
9 Sep 2005 | JPY | 1,333.3334 | 1,350 | 1,333.3334 | 1,350 | 1,350 | +10 (+0.75%) | 4,200 |
8 Sep 2005 | JPY | 1,366.6666 | 1,366.6666 | 1,333.3334 | 1,340 | 1,340 | -3.333 (-0.25%) | 12,000 |
7 Sep 2005 | JPY | 1,350 | 1,366.6666 | 1,343.3334 | 1,343.3334 | 1,343.3334 | -13.333 (-0.98%) | 5,700 |
6 Sep 2005 | JPY | 1,360 | 1,373.3334 | 1,346.6666 | 1,356.6666 | 1,356.6666 | -3.333 (-0.25%) | 10,500 |
5 Sep 2005 | JPY | 1,366.6666 | 1,373.3334 | 1,360 | 1,360 | 1,360 | -6.667 (-0.49%) | 5,100 |
2 Sep 2005 | JPY | 1,373.3334 | 1,376.6666 | 1,360 | 1,366.6666 | 1,366.6666 | +6.667 (+0.49%) | 10,200 |
1 Sep 2005 | JPY | 1,360 | 1,383.3334 | 1,360 | 1,360 | 1,360 | -6.667 (-0.49%) | 10,500 |
31 Aug 2005 | JPY | 1,400 | 1,400 | 1,360 | 1,366.6666 | 1,366.6666 | -30 (-2.15%) | 6,300 |
30 Aug 2005 | JPY | 1,380 | 1,396.6666 | 1,366.6666 | 1,396.6666 | 1,396.6666 | +16.667 (+1.21%) | 13,200 |
29 Aug 2005 | JPY | 1,383.3334 | 1,393.3334 | 1,380 | 1,380 | 1,380 | -6.667 (-0.48%) | 5,100 |