Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 1,828 | 1,830 | 1,790 | 1,796 | 1,796 | -62 (-3.34%) | 969,000 |
5 Oct 2005 | JPY | 1,870 | 1,880 | 1,845 | 1,858 | 1,858 | +3 (+0.16%) | 802,000 |
4 Oct 2005 | JPY | 1,897 | 1,897 | 1,844 | 1,855 | 1,855 | -3 (-0.16%) | 1,011,000 |
3 Oct 2005 | JPY | 1,814 | 1,869 | 1,775 | 1,858 | 1,858 | +58 (+3.22%) | 1,501,000 |
30 Sep 2005 | JPY | 1,798 | 1,812 | 1,755 | 1,800 | 1,800 | +2 (+0.11%) | 694,000 |
29 Sep 2005 | JPY | 1,788 | 1,798 | 1,749 | 1,798 | 1,798 | -20 (-1.10%) | 754,000 |
28 Sep 2005 | JPY | 1,748 | 1,818 | 1,736 | 1,818 | 1,818 | +107 (+6.25%) | 921,000 |
27 Sep 2005 | JPY | 1,750 | 1,750 | 1,711 | 1,711 | 1,711 | -22 (-1.27%) | 618,000 |
26 Sep 2005 | JPY | 1,698 | 1,733 | 1,695 | 1,733 | 1,733 | +47 (+2.79%) | 661,000 |
23 Sep 2005 | JPY | 1,686 | 1,686 | 1,686 | 1,686 | 1,686 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,684 | 1,693 | 1,680 | 1,686 | 1,686 | +8 (+0.48%) | 734,000 |
21 Sep 2005 | JPY | 1,692 | 1,693 | 1,674 | 1,678 | 1,678 | +1 (+0.06%) | 486,000 |
20 Sep 2005 | JPY | 1,650 | 1,680 | 1,649 | 1,677 | 1,677 | +27 (+1.64%) | 486,000 |
19 Sep 2005 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,660 | 1,670 | 1,640 | 1,650 | 1,650 | -30 (-1.79%) | 652,000 |
15 Sep 2005 | JPY | 1,665 | 1,690 | 1,665 | 1,680 | 1,680 | +8 (+0.48%) | 524,000 |
14 Sep 2005 | JPY | 1,689 | 1,689 | 1,667 | 1,672 | 1,672 | -23 (-1.36%) | 296,000 |
13 Sep 2005 | JPY | 1,673 | 1,695 | 1,665 | 1,695 | 1,695 | +23 (+1.38%) | 394,000 |
12 Sep 2005 | JPY | 1,692 | 1,692 | 1,645 | 1,672 | 1,672 | 0.0 (0.0%) | 484,000 |
9 Sep 2005 | JPY | 1,650 | 1,683 | 1,649 | 1,672 | 1,672 | +40 (+2.45%) | 1,542,000 |
8 Sep 2005 | JPY | 1,637 | 1,645 | 1,619 | 1,632 | 1,632 | -5 (-0.31%) | 631,000 |
7 Sep 2005 | JPY | 1,671 | 1,671 | 1,628 | 1,637 | 1,637 | -16 (-0.97%) | 645,000 |
6 Sep 2005 | JPY | 1,675 | 1,684 | 1,653 | 1,653 | 1,653 | -21 (-1.25%) | 492,000 |
5 Sep 2005 | JPY | 1,682 | 1,682 | 1,667 | 1,674 | 1,674 | +18 (+1.09%) | 367,000 |
2 Sep 2005 | JPY | 1,669 | 1,669 | 1,644 | 1,656 | 1,656 | -14 (-0.84%) | 482,000 |
1 Sep 2005 | JPY | 1,656 | 1,682 | 1,650 | 1,670 | 1,670 | +15 (+0.91%) | 578,000 |
31 Aug 2005 | JPY | 1,649 | 1,668 | 1,649 | 1,655 | 1,655 | -10 (-0.60%) | 408,000 |
30 Aug 2005 | JPY | 1,650 | 1,679 | 1,640 | 1,665 | 1,665 | +8 (+0.48%) | 525,000 |
29 Aug 2005 | JPY | 1,689 | 1,689 | 1,648 | 1,657 | 1,657 | -23 (-1.37%) | 556,000 |
26 Aug 2005 | JPY | 1,696 | 1,705 | 1,677 | 1,680 | 1,680 | -10 (-0.59%) | 672,000 |