Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | JPY | 1,693 | 1,720 | 1,693 | 1,701 | 1,701 | +14 (+0.83%) | 445,900 |
28 Sep 2005 | JPY | 1,665 | 1,696 | 1,665 | 1,687 | 1,687 | +20 (+1.20%) | 297,500 |
27 Sep 2005 | JPY | 1,650 | 1,678 | 1,639 | 1,667 | 1,667 | +25 (+1.52%) | 340,300 |
26 Sep 2005 | JPY | 1,656 | 1,674 | 1,628 | 1,642 | 1,642 | -18 (-1.08%) | 362,600 |
23 Sep 2005 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,695 | 1,698 | 1,653 | 1,660 | 1,660 | -35 (-2.06%) | 268,900 |
21 Sep 2005 | JPY | 1,680 | 1,699 | 1,675 | 1,695 | 1,695 | +27 (+1.62%) | 425,100 |
20 Sep 2005 | JPY | 1,677 | 1,690 | 1,652 | 1,668 | 1,668 | -7 (-0.42%) | 584,600 |
19 Sep 2005 | JPY | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,665 | 1,679 | 1,633 | 1,675 | 1,675 | -11 (-0.65%) | 922,200 |
15 Sep 2005 | JPY | 1,693 | 1,730 | 1,685 | 1,686 | 1,686 | -37 (-2.15%) | 677,900 |
14 Sep 2005 | JPY | 1,749 | 1,749 | 1,712 | 1,723 | 1,723 | -26 (-1.49%) | 327,800 |
13 Sep 2005 | JPY | 1,750 | 1,762 | 1,747 | 1,749 | 1,749 | +2 (+0.11%) | 225,600 |
12 Sep 2005 | JPY | 1,755 | 1,772 | 1,746 | 1,747 | 1,747 | -5 (-0.29%) | 366,300 |
9 Sep 2005 | JPY | 1,780 | 1,780 | 1,752 | 1,752 | 1,752 | -17 (-0.96%) | 503,500 |
8 Sep 2005 | JPY | 1,785 | 1,785 | 1,756 | 1,769 | 1,769 | +4 (+0.23%) | 180,300 |
7 Sep 2005 | JPY | 1,782 | 1,786 | 1,755 | 1,765 | 1,765 | -16 (-0.90%) | 235,400 |
6 Sep 2005 | JPY | 1,758 | 1,787 | 1,750 | 1,781 | 1,781 | +29 (+1.66%) | 243,000 |
5 Sep 2005 | JPY | 1,765 | 1,775 | 1,743 | 1,752 | 1,752 | -18 (-1.02%) | 166,200 |
2 Sep 2005 | JPY | 1,757 | 1,779 | 1,745 | 1,770 | 1,770 | +19 (+1.09%) | 160,300 |
1 Sep 2005 | JPY | 1,740 | 1,768 | 1,740 | 1,751 | 1,751 | +16 (+0.92%) | 125,100 |
31 Aug 2005 | JPY | 1,720 | 1,740 | 1,720 | 1,735 | 1,735 | -12 (-0.69%) | 200,100 |
30 Aug 2005 | JPY | 1,752 | 1,767 | 1,747 | 1,747 | 1,747 | +4 (+0.23%) | 81,800 |
29 Aug 2005 | JPY | 1,767 | 1,767 | 1,730 | 1,743 | 1,743 | -24 (-1.36%) | 166,600 |
26 Aug 2005 | JPY | 1,782 | 1,782 | 1,758 | 1,767 | 1,767 | +10 (+0.57%) | 132,300 |
25 Aug 2005 | JPY | 1,772 | 1,780 | 1,753 | 1,757 | 1,757 | -13 (-0.73%) | 191,300 |
24 Aug 2005 | JPY | 1,750 | 1,779 | 1,742 | 1,770 | 1,770 | +23 (+1.32%) | 312,300 |
23 Aug 2005 | JPY | 1,760 | 1,768 | 1,737 | 1,747 | 1,747 | +1 (+0.06%) | 351,200 |
22 Aug 2005 | JPY | 1,710 | 1,756 | 1,706 | 1,746 | 1,746 | +37 (+2.17%) | 265,200 |
19 Aug 2005 | JPY | 1,700 | 1,731 | 1,693 | 1,709 | 1,709 | -11 (-0.64%) | 403,800 |