Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | JPY | 1,789 | 1,789 | 1,716 | 1,740 | 1,740 | -22 (-1.25%) | 191,200 |
12 Oct 2005 | JPY | 1,745 | 1,797 | 1,733 | 1,762 | 1,762 | +29 (+1.67%) | 462,500 |
11 Oct 2005 | JPY | 1,717 | 1,733 | 1,682 | 1,733 | 1,733 | +51 (+3.03%) | 233,700 |
10 Oct 2005 | JPY | 1,682 | 1,682 | 1,682 | 1,682 | 1,682 | 0.0 (0.0%) | 0 |
7 Oct 2005 | JPY | 1,700 | 1,705 | 1,677 | 1,682 | 1,682 | +6 (+0.36%) | 208,800 |
6 Oct 2005 | JPY | 1,711 | 1,723 | 1,676 | 1,676 | 1,676 | -47 (-2.73%) | 162,600 |
5 Oct 2005 | JPY | 1,745 | 1,745 | 1,716 | 1,723 | 1,723 | -24 (-1.37%) | 184,500 |
4 Oct 2005 | JPY | 1,710 | 1,749 | 1,710 | 1,747 | 1,747 | +40 (+2.34%) | 196,400 |
3 Oct 2005 | JPY | 1,710 | 1,745 | 1,706 | 1,707 | 1,707 | -33 (-1.90%) | 247,000 |
30 Sep 2005 | JPY | 1,740 | 1,748 | 1,732 | 1,740 | 1,740 | -1 (-0.06%) | 378,000 |
29 Sep 2005 | JPY | 1,750 | 1,755 | 1,725 | 1,741 | 1,741 | -15 (-0.85%) | 259,000 |
28 Sep 2005 | JPY | 1,729 | 1,768 | 1,723 | 1,756 | 1,756 | +28 (+1.62%) | 375,700 |
27 Sep 2005 | JPY | 1,710 | 1,739 | 1,702 | 1,728 | 1,728 | -14 (-0.80%) | 261,000 |
26 Sep 2005 | JPY | 1,712 | 1,742 | 1,700 | 1,742 | 1,742 | +58 (+3.44%) | 291,600 |
23 Sep 2005 | JPY | 1,684 | 1,684 | 1,684 | 1,684 | 1,684 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,660 | 1,687 | 1,659 | 1,684 | 1,684 | +33 (+2.00%) | 288,000 |
21 Sep 2005 | JPY | 1,665 | 1,665 | 1,650 | 1,651 | 1,651 | -3 (-0.18%) | 188,700 |
20 Sep 2005 | JPY | 1,670 | 1,670 | 1,642 | 1,654 | 1,654 | +19 (+1.16%) | 197,400 |
19 Sep 2005 | JPY | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,647 | 1,654 | 1,620 | 1,635 | 1,635 | -12 (-0.73%) | 274,000 |
15 Sep 2005 | JPY | 1,650 | 1,660 | 1,646 | 1,647 | 1,647 | -14 (-0.84%) | 156,000 |
14 Sep 2005 | JPY | 1,649 | 1,668 | 1,641 | 1,661 | 1,661 | +17 (+1.03%) | 203,500 |
13 Sep 2005 | JPY | 1,640 | 1,651 | 1,637 | 1,644 | 1,644 | +3 (+0.18%) | 214,100 |
12 Sep 2005 | JPY | 1,615 | 1,650 | 1,609 | 1,641 | 1,641 | +37 (+2.31%) | 284,800 |
9 Sep 2005 | JPY | 1,609 | 1,609 | 1,592 | 1,604 | 1,604 | -4 (-0.25%) | 363,900 |
8 Sep 2005 | JPY | 1,600 | 1,619 | 1,591 | 1,608 | 1,608 | -1 (-0.06%) | 166,100 |
7 Sep 2005 | JPY | 1,630 | 1,633 | 1,607 | 1,609 | 1,609 | -21 (-1.29%) | 173,400 |
6 Sep 2005 | JPY | 1,661 | 1,661 | 1,630 | 1,630 | 1,630 | -18 (-1.09%) | 119,800 |
5 Sep 2005 | JPY | 1,641 | 1,655 | 1,611 | 1,648 | 1,648 | -8 (-0.48%) | 320,000 |
2 Sep 2005 | JPY | 1,656 | 1,663 | 1,655 | 1,656 | 1,656 | -1 (-0.06%) | 166,200 |