Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 1,820 | 1,835 | 1,790 | 1,790 | 1,790 | -45 (-2.45%) | 28,400 |
5 Oct 2005 | JPY | 1,850 | 1,860 | 1,825 | 1,835 | 1,835 | 0.0 (0.0%) | 28,600 |
4 Oct 2005 | JPY | 1,880 | 1,885 | 1,835 | 1,835 | 1,835 | -45 (-2.39%) | 34,400 |
3 Oct 2005 | JPY | 1,820 | 1,885 | 1,820 | 1,880 | 1,880 | +65 (+3.58%) | 65,000 |
30 Sep 2005 | JPY | 1,805 | 1,850 | 1,795 | 1,815 | 1,815 | -10 (-0.55%) | 80,000 |
29 Sep 2005 | JPY | 1,875 | 1,925 | 1,815 | 1,825 | 1,825 | -90 (-4.70%) | 119,200 |
28 Sep 2005 | JPY | 1,885 | 1,915 | 1,805 | 1,915 | 1,915 | +30 (+1.59%) | 80,000 |
27 Sep 2005 | JPY | 1,925 | 1,960 | 1,850 | 1,885 | 1,885 | -120 (-5.99%) | 120,000 |
26 Sep 2005 | JPY | 2,035 | 2,050 | 1,975 | 2,005 | 2,005 | -25 (-1.23%) | 40,000 |
23 Sep 2005 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 2,010 | 2,050 | 2,010 | 2,030 | 2,030 | -45 (-2.17%) | 20,000 |
21 Sep 2005 | JPY | 2,110 | 2,110 | 2,050 | 2,075 | 2,075 | -50 (-2.35%) | 40,000 |
20 Sep 2005 | JPY | 2,120 | 2,130 | 2,100 | 2,125 | 2,125 | +30 (+1.43%) | 80,000 |
19 Sep 2005 | JPY | 2,095 | 2,095 | 2,095 | 2,095 | 2,095 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 2,050 | 2,095 | 2,035 | 2,095 | 2,095 | +45 (+2.20%) | 60,000 |
15 Sep 2005 | JPY | 1,980 | 2,050 | 1,975 | 2,050 | 2,050 | +80 (+4.06%) | 60,000 |
14 Sep 2005 | JPY | 1,970 | 1,975 | 1,950 | 1,970 | 1,970 | -5 (-0.25%) | 16,800 |
13 Sep 2005 | JPY | 2,000 | 2,000 | 1,975 | 1,975 | 1,975 | -25 (-1.25%) | 19,000 |
12 Sep 2005 | JPY | 1,985 | 2,040 | 1,950 | 2,000 | 2,000 | +25 (+1.27%) | 60,000 |
9 Sep 2005 | JPY | 1,985 | 1,985 | 1,960 | 1,975 | 1,975 | 0.0 (0.0%) | 40,000 |
8 Sep 2005 | JPY | 1,965 | 1,975 | 1,950 | 1,975 | 1,975 | -15 (-0.75%) | 17,600 |
7 Sep 2005 | JPY | 1,925 | 1,990 | 1,900 | 1,990 | 1,990 | +65 (+3.38%) | 60,000 |
6 Sep 2005 | JPY | 1,930 | 1,945 | 1,895 | 1,925 | 1,925 | -5 (-0.26%) | 20,000 |
5 Sep 2005 | JPY | 1,885 | 1,950 | 1,885 | 1,930 | 1,930 | -5 (-0.26%) | 80,000 |
2 Sep 2005 | JPY | 1,925 | 1,975 | 1,890 | 1,935 | 1,935 | -35 (-1.78%) | 160,000 |
1 Sep 2005 | JPY | 1,980 | 1,995 | 1,960 | 1,970 | 1,970 | +15 (+0.77%) | 80,000 |
31 Aug 2005 | JPY | 1,950 | 2,010 | 1,925 | 1,955 | 1,955 | +105 (+5.68%) | 340,000 |
30 Aug 2005 | JPY | 1,815 | 1,865 | 1,815 | 1,850 | 1,850 | +45 (+2.49%) | 20,000 |
29 Aug 2005 | JPY | 1,840 | 1,840 | 1,790 | 1,805 | 1,805 | +25 (+1.40%) | 8,800 |
26 Aug 2005 | JPY | 1,785 | 1,825 | 1,765 | 1,780 | 1,780 | +15 (+0.85%) | 20,000 |