Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2005 | JPY | 1,177 | 1,185 | 1,169 | 1,174 | 1,174 | -11 (-0.93%) | 9,000 |
4 Oct 2005 | JPY | 1,199 | 1,199 | 1,174 | 1,185 | 1,185 | +17 (+1.46%) | 10,200 |
3 Oct 2005 | JPY | 1,175 | 1,190 | 1,118 | 1,168 | 1,168 | +13 (+1.13%) | 20,100 |
30 Sep 2005 | JPY | 1,147 | 1,155 | 1,145 | 1,155 | 1,155 | +11 (+0.96%) | 3,700 |
29 Sep 2005 | JPY | 1,147 | 1,151 | 1,140 | 1,144 | 1,144 | +4 (+0.35%) | 11,800 |
28 Sep 2005 | JPY | 1,136 | 1,140 | 1,133 | 1,140 | 1,140 | +2 (+0.18%) | 8,300 |
27 Sep 2005 | JPY | 1,145 | 1,150 | 1,133 | 1,138 | 1,138 | +2 (+0.18%) | 8,000 |
26 Sep 2005 | JPY | 1,131 | 1,161 | 1,130 | 1,136 | 1,136 | -24 (-2.07%) | 20,900 |
23 Sep 2005 | JPY | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,153 | 1,160 | 1,130 | 1,160 | 1,160 | +3 (+0.26%) | 10,000 |
21 Sep 2005 | JPY | 1,151 | 1,163 | 1,139 | 1,157 | 1,157 | +7 (+0.61%) | 23,900 |
20 Sep 2005 | JPY | 1,126 | 1,160 | 1,126 | 1,150 | 1,150 | +24 (+2.13%) | 26,100 |
19 Sep 2005 | JPY | 1,126 | 1,126 | 1,126 | 1,126 | 1,126 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,150 | 1,150 | 1,110 | 1,126 | 1,126 | +7 (+0.63%) | 23,500 |
15 Sep 2005 | JPY | 1,100 | 1,125 | 1,080 | 1,119 | 1,119 | +3 (+0.27%) | 37,500 |
14 Sep 2005 | JPY | 1,070 | 1,120 | 1,065 | 1,116 | 1,116 | +55 (+5.18%) | 33,500 |
13 Sep 2005 | JPY | 1,019 | 1,086 | 1,019 | 1,061 | 1,061 | +51 (+5.05%) | 61,700 |
12 Sep 2005 | JPY | 1,010 | 1,027 | 1,010 | 1,010 | 1,010 | +4 (+0.40%) | 8,000 |
9 Sep 2005 | JPY | 1,001 | 1,007 | 1,001 | 1,006 | 1,006 | +6 (+0.60%) | 3,400 |
8 Sep 2005 | JPY | 1,005 | 1,013 | 1,000 | 1,000 | 1,000 | -5 (-0.50%) | 10,800 |
7 Sep 2005 | JPY | 1,010 | 1,016 | 1,005 | 1,005 | 1,005 | -5 (-0.50%) | 7,800 |
6 Sep 2005 | JPY | 1,023 | 1,024 | 1,010 | 1,010 | 1,010 | -13 (-1.27%) | 11,400 |
5 Sep 2005 | JPY | 1,033 | 1,035 | 1,022 | 1,023 | 1,023 | -11 (-1.06%) | 7,000 |
2 Sep 2005 | JPY | 1,025 | 1,035 | 1,018 | 1,034 | 1,034 | +14 (+1.37%) | 8,700 |
1 Sep 2005 | JPY | 1,021 | 1,034 | 1,020 | 1,020 | 1,020 | -14 (-1.35%) | 5,400 |
31 Aug 2005 | JPY | 1,046 | 1,046 | 1,010 | 1,034 | 1,034 | -14 (-1.34%) | 32,400 |
30 Aug 2005 | JPY | 1,030 | 1,048 | 1,030 | 1,048 | 1,048 | +18 (+1.75%) | 17,100 |
29 Aug 2005 | JPY | 1,003 | 1,030 | 1,000 | 1,030 | 1,030 | +28 (+2.79%) | 15,800 |
26 Aug 2005 | JPY | 1,009 | 1,009 | 1,002 | 1,002 | 1,002 | -7 (-0.69%) | 6,700 |
25 Aug 2005 | JPY | 1,000 | 1,009 | 1,000 | 1,009 | 1,009 | +9 (+0.90%) | 2,200 |