Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 1,218.75 | 1,221.25 | 1,205 | 1,215 | 1,215 | -2.5 (-0.21%) | 36,000 |
29 Sep 2005 | JPY | 1,217.5 | 1,225 | 1,217.5 | 1,217.5 | 1,217.5 | +2.5 (+0.21%) | 24,000 |
28 Sep 2005 | JPY | 1,207.5 | 1,232.5 | 1,205 | 1,215 | 1,215 | +2.5 (+0.21%) | 44,000 |
27 Sep 2005 | JPY | 1,227.5 | 1,233.75 | 1,205 | 1,212.5 | 1,212.5 | -28.75 (-2.32%) | 48,000 |
26 Sep 2005 | JPY | 1,255 | 1,262.5 | 1,225 | 1,241.25 | 1,241.25 | -11.25 (-0.90%) | 48,000 |
23 Sep 2005 | JPY | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,260 | 1,260 | 1,242.5 | 1,252.5 | 1,252.5 | -17.5 (-1.38%) | 32,000 |
21 Sep 2005 | JPY | 1,282.5 | 1,285 | 1,260 | 1,270 | 1,270 | -15 (-1.17%) | 56,000 |
20 Sep 2005 | JPY | 1,315 | 1,315 | 1,282.5 | 1,285 | 1,285 | -42.5 (-3.20%) | 48,000 |
19 Sep 2005 | JPY | 1,327.5 | 1,327.5 | 1,327.5 | 1,327.5 | 1,327.5 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,350 | 1,355 | 1,320 | 1,327.5 | 1,327.5 | -17.5 (-1.30%) | 40,000 |
15 Sep 2005 | JPY | 1,307.5 | 1,345 | 1,302.5 | 1,345 | 1,345 | +57.5 (+4.47%) | 104,000 |
14 Sep 2005 | JPY | 1,287.5 | 1,292.5 | 1,280 | 1,287.5 | 1,287.5 | 0.0 (0.0%) | 28,000 |
13 Sep 2005 | JPY | 1,287.5 | 1,295 | 1,280 | 1,287.5 | 1,287.5 | 0.0 (0.0%) | 24,000 |
12 Sep 2005 | JPY | 1,280 | 1,287.5 | 1,272.5 | 1,287.5 | 1,287.5 | +20 (+1.58%) | 24,000 |
9 Sep 2005 | JPY | 1,275 | 1,275 | 1,262.5 | 1,267.5 | 1,267.5 | -7.5 (-0.59%) | 16,000 |
8 Sep 2005 | JPY | 1,287.5 | 1,287.5 | 1,262.5 | 1,275 | 1,275 | -10 (-0.78%) | 32,000 |
7 Sep 2005 | JPY | 1,297.5 | 1,300 | 1,275 | 1,285 | 1,285 | -12.5 (-0.96%) | 28,000 |
6 Sep 2005 | JPY | 1,310 | 1,317.5 | 1,295 | 1,297.5 | 1,297.5 | -17.5 (-1.33%) | 20,000 |
5 Sep 2005 | JPY | 1,300 | 1,320 | 1,285 | 1,315 | 1,315 | +12.5 (+0.96%) | 36,000 |
2 Sep 2005 | JPY | 1,327.5 | 1,337.5 | 1,302.5 | 1,302.5 | 1,302.5 | -17.5 (-1.33%) | 44,000 |
1 Sep 2005 | JPY | 1,340 | 1,340 | 1,297.5 | 1,320 | 1,320 | -25 (-1.86%) | 68,000 |
31 Aug 2005 | JPY | 1,372.5 | 1,375 | 1,325 | 1,345 | 1,345 | -15 (-1.10%) | 124,000 |
30 Aug 2005 | JPY | 1,305 | 1,367.5 | 1,297.5 | 1,360 | 1,360 | +80 (+6.25%) | 232,000 |
29 Aug 2005 | JPY | 1,227.5 | 1,297.5 | 1,227.5 | 1,280 | 1,280 | +67.5 (+5.57%) | 124,000 |
26 Aug 2005 | JPY | 1,223.75 | 1,228.75 | 1,201.25 | 1,212.5 | 1,212.5 | -8.75 (-0.72%) | 36,000 |
25 Aug 2005 | JPY | 1,226.25 | 1,227.5 | 1,220 | 1,221.25 | 1,221.25 | -10 (-0.81%) | 36,000 |
24 Aug 2005 | JPY | 1,227.5 | 1,240 | 1,217.5 | 1,231.25 | 1,231.25 | -1.25 (-0.10%) | 72,000 |
23 Aug 2005 | JPY | 1,183.75 | 1,232.5 | 1,183.75 | 1,232.5 | 1,232.5 | +46.25 (+3.90%) | 60,000 |
22 Aug 2005 | JPY | 1,178.75 | 1,190 | 1,177.5 | 1,186.25 | 1,186.25 | -2.5 (-0.21%) | 36,000 |