Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 1,115 | 1,140 | 1,105 | 1,120 | 1,120 | +25 (+2.28%) | 3,340,000 |
28 Sep 2005 | JPY | 1,140 | 1,140 | 1,080 | 1,095 | 1,095 | -45 (-3.95%) | 3,580,000 |
27 Sep 2005 | JPY | 1,160 | 1,170 | 1,130 | 1,140 | 1,140 | -35 (-2.98%) | 2,260,000 |
26 Sep 2005 | JPY | 1,205 | 1,210 | 1,165 | 1,175 | 1,175 | -40 (-3.29%) | 3,000,000 |
23 Sep 2005 | JPY | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,260 | 1,265 | 1,205 | 1,215 | 1,215 | -50 (-3.95%) | 2,320,000 |
21 Sep 2005 | JPY | 1,295 | 1,300 | 1,255 | 1,265 | 1,265 | -25 (-1.94%) | 1,520,000 |
20 Sep 2005 | JPY | 1,290 | 1,290 | 1,280 | 1,290 | 1,290 | +5 (+0.39%) | 600,000 |
19 Sep 2005 | JPY | 1,285 | 1,285 | 1,285 | 1,285 | 1,285 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,300 | 1,300 | 1,285 | 1,285 | 1,285 | -15 (-1.15%) | 380,000 |
15 Sep 2005 | JPY | 1,300 | 1,300 | 1,285 | 1,300 | 1,300 | +5 (+0.39%) | 1,100,000 |
14 Sep 2005 | JPY | 1,315 | 1,315 | 1,285 | 1,295 | 1,295 | -20 (-1.52%) | 900,000 |
13 Sep 2005 | JPY | 1,295 | 1,320 | 1,285 | 1,315 | 1,315 | +30 (+2.33%) | 1,260,000 |
12 Sep 2005 | JPY | 1,295 | 1,310 | 1,285 | 1,285 | 1,285 | +5 (+0.39%) | 1,100,000 |
9 Sep 2005 | JPY | 1,285 | 1,290 | 1,275 | 1,280 | 1,280 | -5 (-0.39%) | 1,060,000 |
8 Sep 2005 | JPY | 1,295 | 1,300 | 1,275 | 1,285 | 1,285 | -15 (-1.15%) | 860,000 |
7 Sep 2005 | JPY | 1,320 | 1,325 | 1,290 | 1,300 | 1,300 | -20 (-1.52%) | 780,000 |
6 Sep 2005 | JPY | 1,330 | 1,335 | 1,320 | 1,320 | 1,320 | -15 (-1.12%) | 500,000 |
5 Sep 2005 | JPY | 1,330 | 1,335 | 1,320 | 1,335 | 1,335 | 0.0 (0.0%) | 460,000 |
2 Sep 2005 | JPY | 1,350 | 1,360 | 1,325 | 1,335 | 1,335 | -25 (-1.84%) | 920,000 |
1 Sep 2005 | JPY | 1,345 | 1,360 | 1,340 | 1,360 | 1,360 | +25 (+1.87%) | 1,140,000 |
31 Aug 2005 | JPY | 1,330 | 1,340 | 1,330 | 1,335 | 1,335 | +5 (+0.38%) | 360,000 |
30 Aug 2005 | JPY | 1,335 | 1,340 | 1,325 | 1,330 | 1,330 | +5 (+0.38%) | 420,000 |
29 Aug 2005 | JPY | 1,335 | 1,335 | 1,320 | 1,325 | 1,325 | -5 (-0.38%) | 460,000 |
26 Aug 2005 | JPY | 1,325 | 1,330 | 1,315 | 1,330 | 1,330 | 0.0 (0.0%) | 500,000 |
25 Aug 2005 | JPY | 1,320 | 1,330 | 1,315 | 1,330 | 1,330 | +10 (+0.76%) | 460,000 |
24 Aug 2005 | JPY | 1,325 | 1,335 | 1,315 | 1,320 | 1,320 | -10 (-0.75%) | 740,000 |
23 Aug 2005 | JPY | 1,335 | 1,350 | 1,325 | 1,330 | 1,330 | +20 (+1.53%) | 1,620,000 |
22 Aug 2005 | JPY | 1,320 | 1,325 | 1,300 | 1,310 | 1,310 | 0.0 (0.0%) | 1,100,000 |
19 Aug 2005 | JPY | 1,290 | 1,320 | 1,290 | 1,310 | 1,310 | +35 (+2.75%) | 2,560,000 |