Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2005 | JPY | 1,227.5 | 1,240 | 1,212.5 | 1,225 | 1,225 | +2.5 (+0.20%) | 25,200 |
10 Oct 2005 | JPY | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,230 | 1,232.5 | 1,217.5 | 1,222.5 | 1,222.5 | -10 (-0.81%) | 13,600 |
6 Oct 2005 | JPY | 1,247.5 | 1,250 | 1,230 | 1,232.5 | 1,232.5 | -17.5 (-1.40%) | 36,400 |
5 Oct 2005 | JPY | 1,265 | 1,265 | 1,237.5 | 1,250 | 1,250 | -25 (-1.96%) | 42,000 |
4 Oct 2005 | JPY | 1,270 | 1,275 | 1,265 | 1,275 | 1,275 | -2.5 (-0.20%) | 22,000 |
3 Oct 2005 | JPY | 1,282.5 | 1,282.5 | 1,270 | 1,277.5 | 1,277.5 | -5 (-0.39%) | 24,800 |
30 Sep 2005 | JPY | 1,287.5 | 1,287.5 | 1,265 | 1,282.5 | 1,282.5 | +7.5 (+0.59%) | 37,600 |
29 Sep 2005 | JPY | 1,270 | 1,282.5 | 1,262.5 | 1,275 | 1,275 | +2.5 (+0.20%) | 39,600 |
28 Sep 2005 | JPY | 1,262.5 | 1,277.5 | 1,262.5 | 1,272.5 | 1,272.5 | 0.0 (0.0%) | 15,200 |
27 Sep 2005 | JPY | 1,252.5 | 1,277.5 | 1,252.5 | 1,272.5 | 1,272.5 | -15 (-1.17%) | 22,400 |
26 Sep 2005 | JPY | 1,275 | 1,295 | 1,262.5 | 1,287.5 | 1,287.5 | +50 (+4.04%) | 31,200 |
23 Sep 2005 | JPY | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,255 | 1,255 | 1,237.5 | 1,237.5 | 1,237.5 | -22.5 (-1.79%) | 42,000 |
21 Sep 2005 | JPY | 1,267.5 | 1,267.5 | 1,240 | 1,260 | 1,260 | -10 (-0.79%) | 38,000 |
20 Sep 2005 | JPY | 1,275 | 1,275 | 1,265 | 1,270 | 1,270 | +12.5 (+0.99%) | 39,600 |
19 Sep 2005 | JPY | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,250 | 1,257.5 | 1,247.5 | 1,257.5 | 1,257.5 | +7.5 (+0.60%) | 88,800 |
15 Sep 2005 | JPY | 1,250 | 1,275 | 1,237.5 | 1,250 | 1,250 | +75 (+6.38%) | 159,600 |
14 Sep 2005 | JPY | 1,185 | 1,185 | 1,175 | 1,175 | 1,175 | -10 (-0.84%) | 27,600 |
13 Sep 2005 | JPY | 1,177.5 | 1,187.5 | 1,177.5 | 1,185 | 1,185 | +7.5 (+0.64%) | 15,200 |
12 Sep 2005 | JPY | 1,170 | 1,182.5 | 1,170 | 1,177.5 | 1,177.5 | +10 (+0.86%) | 26,400 |
9 Sep 2005 | JPY | 1,165 | 1,175 | 1,157.5 | 1,167.5 | 1,167.5 | +10 (+0.86%) | 63,200 |
8 Sep 2005 | JPY | 1,155 | 1,160 | 1,152.5 | 1,157.5 | 1,157.5 | +2.5 (+0.22%) | 14,400 |
7 Sep 2005 | JPY | 1,157.5 | 1,157.5 | 1,150 | 1,155 | 1,155 | 0.0 (0.0%) | 19,200 |
6 Sep 2005 | JPY | 1,170 | 1,170 | 1,155 | 1,155 | 1,155 | -15 (-1.28%) | 11,200 |
5 Sep 2005 | JPY | 1,172.5 | 1,182.5 | 1,167.5 | 1,170 | 1,170 | +7.5 (+0.65%) | 12,000 |
2 Sep 2005 | JPY | 1,162.5 | 1,165 | 1,160 | 1,162.5 | 1,162.5 | 0.0 (0.0%) | 23,600 |
1 Sep 2005 | JPY | 1,167.5 | 1,167.5 | 1,162.5 | 1,162.5 | 1,162.5 | +7.5 (+0.65%) | 16,000 |
31 Aug 2005 | JPY | 1,172.5 | 1,172.5 | 1,152.5 | 1,155 | 1,155 | -15 (-1.28%) | 33,600 |