Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 1,050 | 1,052.5 | 1,030 | 1,030 | 1,030 | -20 (-1.90%) | 248,800 |
29 Sep 2005 | JPY | 1,075 | 1,075 | 1,047.5 | 1,050 | 1,050 | -25 (-2.33%) | 143,200 |
28 Sep 2005 | JPY | 1,077.5 | 1,077.5 | 1,057.5 | 1,075 | 1,075 | -2.5 (-0.23%) | 248,000 |
27 Sep 2005 | JPY | 1,095 | 1,095 | 1,075 | 1,077.5 | 1,077.5 | -25 (-2.27%) | 228,800 |
26 Sep 2005 | JPY | 1,087.5 | 1,107.5 | 1,080 | 1,102.5 | 1,102.5 | +22.5 (+2.08%) | 573,600 |
23 Sep 2005 | JPY | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,070 | 1,087.5 | 1,070 | 1,080 | 1,080 | 0.0 (0.0%) | 551,200 |
21 Sep 2005 | JPY | 1,082.5 | 1,082.5 | 1,065 | 1,080 | 1,080 | +7.5 (+0.70%) | 205,600 |
20 Sep 2005 | JPY | 1,065 | 1,087.5 | 1,055 | 1,072.5 | 1,072.5 | +10 (+0.94%) | 507,200 |
19 Sep 2005 | JPY | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,055 | 1,072.5 | 1,055 | 1,062.5 | 1,062.5 | +2.5 (+0.24%) | 422,400 |
15 Sep 2005 | JPY | 1,060 | 1,067.5 | 1,055 | 1,060 | 1,060 | -10 (-0.93%) | 183,200 |
14 Sep 2005 | JPY | 1,042.5 | 1,075 | 1,042.5 | 1,070 | 1,070 | +22.5 (+2.15%) | 587,200 |
13 Sep 2005 | JPY | 1,045 | 1,050 | 1,037.5 | 1,047.5 | 1,047.5 | +10 (+0.96%) | 245,600 |
12 Sep 2005 | JPY | 1,040 | 1,042.5 | 1,037.5 | 1,037.5 | 1,037.5 | +2.5 (+0.24%) | 134,400 |
9 Sep 2005 | JPY | 1,040 | 1,040 | 1,027.5 | 1,035 | 1,035 | 0.0 (0.0%) | 280,000 |
8 Sep 2005 | JPY | 1,037.5 | 1,037.5 | 1,027.5 | 1,035 | 1,035 | +5 (+0.49%) | 76,000 |
7 Sep 2005 | JPY | 1,037.5 | 1,040 | 1,030 | 1,030 | 1,030 | -5 (-0.48%) | 111,200 |
6 Sep 2005 | JPY | 1,040 | 1,042.5 | 1,035 | 1,035 | 1,035 | -2.5 (-0.24%) | 97,600 |
5 Sep 2005 | JPY | 1,042.5 | 1,047.5 | 1,037.5 | 1,037.5 | 1,037.5 | -2.5 (-0.24%) | 104,800 |
2 Sep 2005 | JPY | 1,050 | 1,050 | 1,040 | 1,040 | 1,040 | -5 (-0.48%) | 161,600 |
1 Sep 2005 | JPY | 1,047.5 | 1,050 | 1,040 | 1,045 | 1,045 | +2.5 (+0.24%) | 158,400 |
31 Aug 2005 | JPY | 1,040 | 1,047.5 | 1,037.5 | 1,042.5 | 1,042.5 | 0.0 (0.0%) | 124,000 |
30 Aug 2005 | JPY | 1,050 | 1,050 | 1,040 | 1,042.5 | 1,042.5 | +2.5 (+0.24%) | 106,400 |
29 Aug 2005 | JPY | 1,050 | 1,050 | 1,040 | 1,040 | 1,040 | -10 (-0.95%) | 111,200 |
26 Aug 2005 | JPY | 1,045 | 1,050 | 1,042.5 | 1,050 | 1,050 | +7.5 (+0.72%) | 142,400 |
25 Aug 2005 | JPY | 1,050 | 1,050 | 1,037.5 | 1,042.5 | 1,042.5 | -5 (-0.48%) | 198,400 |
24 Aug 2005 | JPY | 1,050 | 1,050 | 1,040 | 1,047.5 | 1,047.5 | +2.5 (+0.24%) | 177,600 |
23 Aug 2005 | JPY | 1,047.5 | 1,050 | 1,042.5 | 1,045 | 1,045 | -2.5 (-0.24%) | 212,000 |
22 Aug 2005 | JPY | 1,045 | 1,047.5 | 1,040 | 1,047.5 | 1,047.5 | +10 (+0.96%) | 180,000 |