Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 1,306 | 1,361 | 1,306 | 1,353 | 1,353 | +40 (+3.05%) | 467,000 |
28 Sep 2005 | JPY | 1,300 | 1,318 | 1,288 | 1,313 | 1,313 | +13 (+1%) | 268,000 |
27 Sep 2005 | JPY | 1,244 | 1,321 | 1,241 | 1,300 | 1,300 | +65 (+5.26%) | 849,000 |
26 Sep 2005 | JPY | 1,225 | 1,236 | 1,224 | 1,235 | 1,235 | +13 (+1.06%) | 314,000 |
23 Sep 2005 | JPY | 1,222 | 1,222 | 1,222 | 1,222 | 1,222 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,212 | 1,223 | 1,212 | 1,222 | 1,222 | -5 (-0.41%) | 289,000 |
21 Sep 2005 | JPY | 1,220 | 1,229 | 1,207 | 1,227 | 1,227 | +8 (+0.66%) | 356,000 |
20 Sep 2005 | JPY | 1,218 | 1,224 | 1,214 | 1,219 | 1,219 | -1 (-0.08%) | 482,000 |
19 Sep 2005 | JPY | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,234 | 1,237 | 1,211 | 1,220 | 1,220 | -21 (-1.69%) | 383,000 |
15 Sep 2005 | JPY | 1,237 | 1,244 | 1,227 | 1,241 | 1,241 | +6 (+0.49%) | 280,000 |
14 Sep 2005 | JPY | 1,234 | 1,243 | 1,229 | 1,235 | 1,235 | -12 (-0.96%) | 249,000 |
13 Sep 2005 | JPY | 1,249 | 1,257 | 1,239 | 1,247 | 1,247 | +4 (+0.32%) | 242,000 |
12 Sep 2005 | JPY | 1,257 | 1,259 | 1,237 | 1,243 | 1,243 | -2 (-0.16%) | 140,000 |
9 Sep 2005 | JPY | 1,237 | 1,245 | 1,227 | 1,245 | 1,245 | +19 (+1.55%) | 333,000 |
8 Sep 2005 | JPY | 1,245 | 1,249 | 1,225 | 1,226 | 1,226 | -18 (-1.45%) | 178,000 |
7 Sep 2005 | JPY | 1,265 | 1,265 | 1,241 | 1,244 | 1,244 | -10 (-0.80%) | 282,000 |
6 Sep 2005 | JPY | 1,263 | 1,275 | 1,249 | 1,254 | 1,254 | +2 (+0.16%) | 405,000 |
5 Sep 2005 | JPY | 1,245 | 1,254 | 1,232 | 1,252 | 1,252 | +12 (+0.97%) | 254,000 |
2 Sep 2005 | JPY | 1,234 | 1,245 | 1,234 | 1,240 | 1,240 | +7 (+0.57%) | 226,000 |
1 Sep 2005 | JPY | 1,234 | 1,236 | 1,225 | 1,233 | 1,233 | 0.0 (0.0%) | 229,000 |
31 Aug 2005 | JPY | 1,238 | 1,239 | 1,230 | 1,233 | 1,233 | -6 (-0.48%) | 331,000 |
30 Aug 2005 | JPY | 1,208 | 1,247 | 1,208 | 1,239 | 1,239 | +43 (+3.60%) | 876,000 |
29 Aug 2005 | JPY | 1,206 | 1,206 | 1,190 | 1,196 | 1,196 | -6 (-0.50%) | 191,000 |
26 Aug 2005 | JPY | 1,208 | 1,208 | 1,189 | 1,202 | 1,202 | +6 (+0.50%) | 111,000 |
25 Aug 2005 | JPY | 1,195 | 1,202 | 1,191 | 1,196 | 1,196 | -5 (-0.42%) | 113,000 |
24 Aug 2005 | JPY | 1,207 | 1,212 | 1,200 | 1,201 | 1,201 | -7 (-0.58%) | 138,000 |
23 Aug 2005 | JPY | 1,212 | 1,218 | 1,206 | 1,208 | 1,208 | -2 (-0.17%) | 119,000 |
22 Aug 2005 | JPY | 1,202 | 1,210 | 1,202 | 1,210 | 1,210 | -1 (-0.08%) | 123,000 |
19 Aug 2005 | JPY | 1,214 | 1,220 | 1,207 | 1,211 | 1,211 | -4 (-0.33%) | 128,000 |