Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | JPY | 1,980 | 2,100 | 1,980 | 2,090 | 2,090 | +130 (+6.63%) | 31,040,700 |
15 Sep 2005 | JPY | 1,880 | 1,970 | 1,870 | 1,960 | 1,960 | +80 (+4.26%) | 20,750,900 |
14 Sep 2005 | JPY | 1,870 | 1,930 | 1,840 | 1,880 | 1,880 | +10 (+0.53%) | 31,318,600 |
13 Sep 2005 | JPY | 1,720 | 1,870 | 1,710 | 1,870 | 1,870 | +140 (+8.09%) | 34,753,200 |
12 Sep 2005 | JPY | 1,720 | 1,730 | 1,680 | 1,730 | 1,730 | +60 (+3.59%) | 15,116,300 |
9 Sep 2005 | JPY | 1,600 | 1,680 | 1,600 | 1,670 | 1,670 | +80 (+5.03%) | 13,802,600 |
8 Sep 2005 | JPY | 1,600 | 1,610 | 1,590 | 1,590 | 1,590 | +10 (+0.63%) | 2,146,500 |
7 Sep 2005 | JPY | 1,600 | 1,610 | 1,580 | 1,580 | 1,580 | -10 (-0.63%) | 2,125,100 |
6 Sep 2005 | JPY | 1,620 | 1,620 | 1,590 | 1,590 | 1,590 | -20 (-1.24%) | 2,999,000 |
5 Sep 2005 | JPY | 1,600 | 1,610 | 1,590 | 1,610 | 1,610 | +20 (+1.26%) | 3,306,800 |
2 Sep 2005 | JPY | 1,570 | 1,590 | 1,560 | 1,590 | 1,590 | +20 (+1.27%) | 4,651,100 |
1 Sep 2005 | JPY | 1,610 | 1,610 | 1,570 | 1,570 | 1,570 | -40 (-2.48%) | 5,187,600 |
31 Aug 2005 | JPY | 1,620 | 1,620 | 1,600 | 1,610 | 1,610 | -10 (-0.62%) | 3,645,500 |
30 Aug 2005 | JPY | 1,620 | 1,640 | 1,590 | 1,620 | 1,620 | +20 (+1.25%) | 9,969,100 |
29 Aug 2005 | JPY | 1,580 | 1,630 | 1,570 | 1,600 | 1,600 | +40 (+2.56%) | 16,417,300 |
26 Aug 2005 | JPY | 1,520 | 1,580 | 1,510 | 1,560 | 1,560 | +70 (+4.70%) | 19,362,000 |
25 Aug 2005 | JPY | 1,470 | 1,520 | 1,470 | 1,490 | 1,490 | +30 (+2.05%) | 11,417,300 |
24 Aug 2005 | JPY | 1,460 | 1,470 | 1,450 | 1,460 | 1,460 | +10 (+0.69%) | 2,812,500 |
23 Aug 2005 | JPY | 1,460 | 1,490 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 6,405,400 |
22 Aug 2005 | JPY | 1,470 | 1,480 | 1,440 | 1,450 | 1,450 | -20 (-1.36%) | 8,804,200 |
19 Aug 2005 | JPY | 1,440 | 1,490 | 1,430 | 1,470 | 1,470 | +50 (+3.52%) | 17,915,300 |
18 Aug 2005 | JPY | 1,430 | 1,440 | 1,410 | 1,420 | 1,420 | 0.0 (0.0%) | 5,495,000 |
17 Aug 2005 | JPY | 1,390 | 1,430 | 1,380 | 1,420 | 1,420 | +30 (+2.16%) | 6,092,600 |
16 Aug 2005 | JPY | 1,390 | 1,400 | 1,380 | 1,390 | 1,390 | 0.0 (0.0%) | 1,661,300 |
15 Aug 2005 | JPY | 1,380 | 1,390 | 1,370 | 1,390 | 1,390 | +10 (+0.72%) | 1,119,200 |
12 Aug 2005 | JPY | 1,370 | 1,380 | 1,360 | 1,380 | 1,380 | +10 (+0.73%) | 1,131,200 |
11 Aug 2005 | JPY | 1,390 | 1,390 | 1,360 | 1,370 | 1,370 | -10 (-0.72%) | 2,267,800 |
10 Aug 2005 | JPY | 1,350 | 1,390 | 1,340 | 1,380 | 1,380 | +40 (+2.99%) | 4,543,800 |
9 Aug 2005 | JPY | 1,340 | 1,350 | 1,330 | 1,340 | 1,340 | +10 (+0.75%) | 1,586,600 |
8 Aug 2005 | JPY | 1,320 | 1,330 | 1,310 | 1,330 | 1,330 | 0.0 (0.0%) | 1,532,600 |