Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 1,802 | 1,811 | 1,729 | 1,790 | 1,790 | -39 (-2.13%) | 60,900 |
29 Sep 2005 | JPY | 1,824 | 1,832 | 1,790 | 1,829 | 1,829 | -1 (-0.05%) | 35,200 |
28 Sep 2005 | JPY | 1,830 | 1,840 | 1,819 | 1,830 | 1,830 | +7 (+0.38%) | 30,100 |
27 Sep 2005 | JPY | 1,824 | 1,850 | 1,815 | 1,823 | 1,823 | -56 (-2.98%) | 34,100 |
26 Sep 2005 | JPY | 1,860 | 1,887 | 1,847 | 1,879 | 1,879 | +41 (+2.23%) | 110,700 |
23 Sep 2005 | JPY | 1,838 | 1,838 | 1,838 | 1,838 | 1,838 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,867 | 1,875 | 1,830 | 1,838 | 1,838 | -29 (-1.55%) | 62,100 |
21 Sep 2005 | JPY | 1,850 | 1,874 | 1,831 | 1,867 | 1,867 | +25 (+1.36%) | 87,500 |
20 Sep 2005 | JPY | 1,834 | 1,847 | 1,807 | 1,842 | 1,842 | +7 (+0.38%) | 45,200 |
19 Sep 2005 | JPY | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,828 | 1,837 | 1,820 | 1,835 | 1,835 | +7 (+0.38%) | 72,100 |
15 Sep 2005 | JPY | 1,834 | 1,834 | 1,809 | 1,828 | 1,828 | -4 (-0.22%) | 64,900 |
14 Sep 2005 | JPY | 1,806 | 1,834 | 1,806 | 1,832 | 1,832 | -4 (-0.22%) | 39,400 |
13 Sep 2005 | JPY | 1,825 | 1,840 | 1,815 | 1,836 | 1,836 | +11 (+0.60%) | 51,200 |
12 Sep 2005 | JPY | 1,828 | 1,828 | 1,810 | 1,825 | 1,825 | -1 (-0.05%) | 40,200 |
9 Sep 2005 | JPY | 1,824 | 1,828 | 1,778 | 1,826 | 1,826 | +22 (+1.22%) | 125,000 |
8 Sep 2005 | JPY | 1,816 | 1,816 | 1,780 | 1,804 | 1,804 | -11 (-0.61%) | 55,600 |
7 Sep 2005 | JPY | 1,825 | 1,825 | 1,808 | 1,815 | 1,815 | 0.0 (0.0%) | 36,500 |
6 Sep 2005 | JPY | 1,830 | 1,837 | 1,750 | 1,815 | 1,815 | -2 (-0.11%) | 106,800 |
5 Sep 2005 | JPY | 1,800 | 1,817 | 1,786 | 1,817 | 1,817 | +38 (+2.14%) | 70,200 |
2 Sep 2005 | JPY | 1,742 | 1,780 | 1,742 | 1,779 | 1,779 | +38 (+2.18%) | 66,600 |
1 Sep 2005 | JPY | 1,735 | 1,749 | 1,727 | 1,741 | 1,741 | +23 (+1.34%) | 40,200 |
31 Aug 2005 | JPY | 1,707 | 1,740 | 1,707 | 1,718 | 1,718 | +4 (+0.23%) | 39,500 |
30 Aug 2005 | JPY | 1,712 | 1,721 | 1,706 | 1,714 | 1,714 | +8 (+0.47%) | 24,400 |
29 Aug 2005 | JPY | 1,740 | 1,740 | 1,706 | 1,706 | 1,706 | -30 (-1.73%) | 26,800 |
26 Aug 2005 | JPY | 1,750 | 1,750 | 1,720 | 1,736 | 1,736 | +3 (+0.17%) | 49,400 |
25 Aug 2005 | JPY | 1,724 | 1,748 | 1,724 | 1,733 | 1,733 | +9 (+0.52%) | 88,100 |
24 Aug 2005 | JPY | 1,705 | 1,735 | 1,705 | 1,724 | 1,724 | +27 (+1.59%) | 63,400 |
23 Aug 2005 | JPY | 1,697 | 1,710 | 1,689 | 1,697 | 1,697 | +12 (+0.71%) | 45,400 |
22 Aug 2005 | JPY | 1,676 | 1,698 | 1,667 | 1,685 | 1,685 | +10 (+0.60%) | 69,600 |