Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | JPY | 1,722 | 1,778 | 1,720 | 1,774 | 1,774 | +53 (+3.08%) | 3,923,000 |
25 Oct 2005 | JPY | 1,705 | 1,727 | 1,691 | 1,721 | 1,721 | +65 (+3.93%) | 3,330,000 |
24 Oct 2005 | JPY | 1,664 | 1,682 | 1,656 | 1,656 | 1,656 | -6 (-0.36%) | 1,339,000 |
21 Oct 2005 | JPY | 1,623 | 1,673 | 1,618 | 1,662 | 1,662 | +9 (+0.54%) | 2,729,000 |
20 Oct 2005 | JPY | 1,645 | 1,681 | 1,645 | 1,653 | 1,653 | +4 (+0.24%) | 4,410,000 |
19 Oct 2005 | JPY | 1,681 | 1,682 | 1,643 | 1,649 | 1,649 | -50 (-2.94%) | 4,958,000 |
18 Oct 2005 | JPY | 1,691 | 1,726 | 1,683 | 1,699 | 1,699 | -11 (-0.64%) | 3,386,000 |
17 Oct 2005 | JPY | 1,728 | 1,738 | 1,690 | 1,710 | 1,710 | -9 (-0.52%) | 3,751,000 |
14 Oct 2005 | JPY | 1,773 | 1,773 | 1,702 | 1,719 | 1,719 | -24 (-1.38%) | 4,807,000 |
13 Oct 2005 | JPY | 1,690 | 1,748 | 1,666 | 1,743 | 1,743 | +45 (+2.65%) | 3,715,000 |
12 Oct 2005 | JPY | 1,711 | 1,752 | 1,689 | 1,698 | 1,698 | +14 (+0.83%) | 6,656,000 |
11 Oct 2005 | JPY | 1,630 | 1,685 | 1,628 | 1,684 | 1,684 | +84 (+5.25%) | 3,660,000 |
7 Oct 2005 | JPY | 1,556 | 1,614 | 1,556 | 1,600 | 1,600 | +32 (+2.04%) | 2,617,000 |
6 Oct 2005 | JPY | 1,583 | 1,609 | 1,560 | 1,568 | 1,568 | -45 (-2.79%) | 2,766,000 |
5 Oct 2005 | JPY | 1,625 | 1,630 | 1,594 | 1,613 | 1,613 | -38 (-2.30%) | 3,914,000 |
4 Oct 2005 | JPY | 1,664 | 1,664 | 1,624 | 1,651 | 1,651 | -12 (-0.72%) | 3,101,000 |
3 Oct 2005 | JPY | 1,652 | 1,699 | 1,652 | 1,663 | 1,663 | -19 (-1.13%) | 3,239,000 |
30 Sep 2005 | JPY | 1,694 | 1,700 | 1,665 | 1,682 | 1,682 | -9 (-0.53%) | 2,654,000 |
29 Sep 2005 | JPY | 1,705 | 1,714 | 1,677 | 1,691 | 1,691 | +16 (+0.96%) | 4,153,000 |
28 Sep 2005 | JPY | 1,625 | 1,681 | 1,620 | 1,675 | 1,675 | +62 (+3.84%) | 4,608,000 |
27 Sep 2005 | JPY | 1,632 | 1,648 | 1,608 | 1,613 | 1,613 | -24 (-1.47%) | 2,801,000 |
26 Sep 2005 | JPY | 1,575 | 1,637 | 1,574 | 1,637 | 1,637 | +66 (+4.20%) | 5,305,000 |
22 Sep 2005 | JPY | 1,554 | 1,572 | 1,554 | 1,571 | 1,571 | +1 (+0.06%) | 2,713,000 |
21 Sep 2005 | JPY | 1,588 | 1,592 | 1,555 | 1,570 | 1,570 | -13 (-0.82%) | 4,074,000 |
20 Sep 2005 | JPY | 1,556 | 1,583 | 1,528 | 1,583 | 1,583 | +27 (+1.74%) | 4,984,000 |
16 Sep 2005 | JPY | 1,553 | 1,569 | 1,538 | 1,556 | 1,556 | -12 (-0.77%) | 3,716,000 |
15 Sep 2005 | JPY | 1,560 | 1,586 | 1,553 | 1,568 | 1,568 | -2 (-0.13%) | 3,230,000 |
14 Sep 2005 | JPY | 1,548 | 1,592 | 1,548 | 1,570 | 1,570 | +5 (+0.32%) | 7,519,000 |
13 Sep 2005 | JPY | 1,544 | 1,565 | 1,524 | 1,565 | 1,565 | +49 (+3.23%) | 5,256,000 |
12 Sep 2005 | JPY | 1,520 | 1,529 | 1,500 | 1,516 | 1,516 | +40 (+2.71%) | 5,138,000 |