Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | JPY | 1,625 | 1,685 | 1,620 | 1,680 | 1,680 | +70 (+4.35%) | 1,584,600 |
30 Sep 2005 | JPY | 1,615 | 1,620 | 1,605 | 1,610 | 1,610 | 0.0 (0.0%) | 238,000 |
29 Sep 2005 | JPY | 1,615 | 1,625 | 1,605 | 1,610 | 1,610 | 0.0 (0.0%) | 240,800 |
28 Sep 2005 | JPY | 1,610 | 1,615 | 1,600 | 1,610 | 1,610 | -5 (-0.31%) | 302,800 |
27 Sep 2005 | JPY | 1,615 | 1,630 | 1,600 | 1,615 | 1,615 | +15 (+0.94%) | 378,800 |
26 Sep 2005 | JPY | 1,595 | 1,615 | 1,590 | 1,600 | 1,600 | +10 (+0.63%) | 217,000 |
23 Sep 2005 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,590 | 1,590 | 1,570 | 1,590 | 1,590 | -5 (-0.31%) | 149,000 |
21 Sep 2005 | JPY | 1,600 | 1,620 | 1,590 | 1,595 | 1,595 | -10 (-0.62%) | 356,800 |
20 Sep 2005 | JPY | 1,580 | 1,605 | 1,570 | 1,605 | 1,605 | +30 (+1.90%) | 419,400 |
19 Sep 2005 | JPY | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,580 | 1,585 | 1,565 | 1,575 | 1,575 | -5 (-0.32%) | 128,600 |
15 Sep 2005 | JPY | 1,575 | 1,580 | 1,565 | 1,580 | 1,580 | 0.0 (0.0%) | 147,600 |
14 Sep 2005 | JPY | 1,560 | 1,585 | 1,555 | 1,580 | 1,580 | +15 (+0.96%) | 195,800 |
13 Sep 2005 | JPY | 1,565 | 1,570 | 1,560 | 1,565 | 1,565 | +5 (+0.32%) | 98,000 |
12 Sep 2005 | JPY | 1,580 | 1,580 | 1,550 | 1,560 | 1,560 | -5 (-0.32%) | 206,000 |
9 Sep 2005 | JPY | 1,545 | 1,570 | 1,545 | 1,565 | 1,565 | +20 (+1.29%) | 325,200 |
8 Sep 2005 | JPY | 1,550 | 1,550 | 1,535 | 1,545 | 1,545 | +5 (+0.32%) | 211,000 |
7 Sep 2005 | JPY | 1,545 | 1,560 | 1,530 | 1,540 | 1,540 | 0.0 (0.0%) | 334,200 |
6 Sep 2005 | JPY | 1,555 | 1,560 | 1,540 | 1,540 | 1,540 | -10 (-0.65%) | 110,400 |
5 Sep 2005 | JPY | 1,555 | 1,555 | 1,545 | 1,550 | 1,550 | -10 (-0.64%) | 128,800 |
2 Sep 2005 | JPY | 1,560 | 1,565 | 1,550 | 1,560 | 1,560 | +5 (+0.32%) | 102,400 |
1 Sep 2005 | JPY | 1,565 | 1,575 | 1,555 | 1,555 | 1,555 | -10 (-0.64%) | 153,800 |
31 Aug 2005 | JPY | 1,565 | 1,565 | 1,555 | 1,565 | 1,565 | -5 (-0.32%) | 75,800 |
30 Aug 2005 | JPY | 1,570 | 1,575 | 1,560 | 1,570 | 1,570 | +15 (+0.96%) | 129,400 |
29 Aug 2005 | JPY | 1,565 | 1,565 | 1,545 | 1,555 | 1,555 | -10 (-0.64%) | 117,200 |
26 Aug 2005 | JPY | 1,575 | 1,575 | 1,560 | 1,565 | 1,565 | -5 (-0.32%) | 128,000 |
25 Aug 2005 | JPY | 1,575 | 1,575 | 1,555 | 1,570 | 1,570 | -15 (-0.95%) | 202,200 |
24 Aug 2005 | JPY | 1,575 | 1,585 | 1,565 | 1,585 | 1,585 | -25 (-1.55%) | 444,800 |
23 Aug 2005 | JPY | 1,555 | 1,625 | 1,555 | 1,610 | 1,610 | +65 (+4.21%) | 1,682,000 |