Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | JPY | 1,192.5 | 1,275 | 1,187.5 | 1,247.5 | 1,247.5 | +50 (+4.18%) | 982,800 |
13 Oct 2005 | JPY | 1,177.5 | 1,205 | 1,167.5 | 1,197.5 | 1,197.5 | +7.5 (+0.63%) | 245,600 |
12 Oct 2005 | JPY | 1,210 | 1,217.5 | 1,175 | 1,190 | 1,190 | -12.5 (-1.04%) | 242,800 |
11 Oct 2005 | JPY | 1,177.5 | 1,207.5 | 1,177.5 | 1,202.5 | 1,202.5 | +15 (+1.26%) | 186,000 |
10 Oct 2005 | JPY | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,195 | 1,195 | 1,172.5 | 1,187.5 | 1,187.5 | -12.5 (-1.04%) | 236,000 |
6 Oct 2005 | JPY | 1,142.5 | 1,220 | 1,132.5 | 1,200 | 1,200 | +32.5 (+2.78%) | 939,200 |
5 Oct 2005 | JPY | 1,190 | 1,190 | 1,162.5 | 1,167.5 | 1,167.5 | -12.5 (-1.06%) | 177,600 |
4 Oct 2005 | JPY | 1,195 | 1,200 | 1,170 | 1,180 | 1,180 | -15 (-1.26%) | 183,200 |
3 Oct 2005 | JPY | 1,187.5 | 1,200 | 1,145 | 1,195 | 1,195 | +7.5 (+0.63%) | 306,800 |
30 Sep 2005 | JPY | 1,230 | 1,230 | 1,182.5 | 1,187.5 | 1,187.5 | -30 (-2.46%) | 358,000 |
29 Sep 2005 | JPY | 1,232.5 | 1,240 | 1,197.5 | 1,217.5 | 1,217.5 | +12.5 (+1.04%) | 570,000 |
28 Sep 2005 | JPY | 1,205 | 1,217.5 | 1,187.5 | 1,205 | 1,205 | +7.5 (+0.63%) | 404,000 |
27 Sep 2005 | JPY | 1,212.5 | 1,230 | 1,187.5 | 1,197.5 | 1,197.5 | -25 (-2.04%) | 888,800 |
26 Sep 2005 | JPY | 1,152.5 | 1,242.5 | 1,140 | 1,222.5 | 1,222.5 | +107.5 (+9.64%) | 2,834,400 |
23 Sep 2005 | JPY | 1,115 | 1,115 | 1,115 | 1,115 | 1,115 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,105 | 1,117.5 | 1,092.5 | 1,115 | 1,115 | 0.0 (0.0%) | 350,800 |
21 Sep 2005 | JPY | 1,132.5 | 1,140 | 1,110 | 1,115 | 1,115 | -30 (-2.62%) | 583,200 |
20 Sep 2005 | JPY | 1,147.5 | 1,167.5 | 1,137.5 | 1,145 | 1,145 | +17.5 (+1.55%) | 1,070,400 |
19 Sep 2005 | JPY | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,085 | 1,135 | 1,070 | 1,127.5 | 1,127.5 | +40 (+3.68%) | 2,721,600 |
15 Sep 2005 | JPY | 1,050 | 1,087.5 | 1,047.5 | 1,087.5 | 1,087.5 | +30 (+2.84%) | 992,800 |
14 Sep 2005 | JPY | 1,065 | 1,065 | 1,055 | 1,057.5 | 1,057.5 | -7.5 (-0.70%) | 150,000 |
13 Sep 2005 | JPY | 1,070 | 1,075 | 1,065 | 1,065 | 1,065 | +5 (+0.47%) | 416,800 |
12 Sep 2005 | JPY | 1,062.5 | 1,067.5 | 1,047.5 | 1,060 | 1,060 | +20 (+1.92%) | 314,400 |
9 Sep 2005 | JPY | 1,025 | 1,040 | 1,010 | 1,040 | 1,040 | +12.5 (+1.22%) | 411,600 |
8 Sep 2005 | JPY | 1,062.5 | 1,065 | 1,022.5 | 1,027.5 | 1,027.5 | -35 (-3.29%) | 475,200 |
7 Sep 2005 | JPY | 1,087.5 | 1,090 | 1,052.5 | 1,062.5 | 1,062.5 | -15 (-1.39%) | 539,600 |
6 Sep 2005 | JPY | 1,075 | 1,102.5 | 1,065 | 1,077.5 | 1,077.5 | +15 (+1.41%) | 1,458,000 |
5 Sep 2005 | JPY | 1,070 | 1,077.5 | 1,055 | 1,062.5 | 1,062.5 | +5 (+0.47%) | 334,400 |