Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | JPY | 1,875 | 1,875 | 1,801 | 1,867 | 1,867 | -8 (-0.43%) | 55,300 |
29 Sep 2005 | JPY | 1,811 | 1,880 | 1,793 | 1,875 | 1,875 | +55 (+3.02%) | 90,400 |
28 Sep 2005 | JPY | 1,795 | 1,820 | 1,790 | 1,820 | 1,820 | +26 (+1.45%) | 57,800 |
27 Sep 2005 | JPY | 1,814 | 1,819 | 1,781 | 1,794 | 1,794 | -75 (-4.01%) | 58,500 |
26 Sep 2005 | JPY | 1,850 | 1,869 | 1,850 | 1,869 | 1,869 | +29 (+1.58%) | 59,900 |
23 Sep 2005 | JPY | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 1,850 | 1,855 | 1,829 | 1,840 | 1,840 | -9 (-0.49%) | 41,200 |
21 Sep 2005 | JPY | 1,844 | 1,850 | 1,840 | 1,849 | 1,849 | +15 (+0.82%) | 32,700 |
20 Sep 2005 | JPY | 1,810 | 1,840 | 1,810 | 1,834 | 1,834 | +24 (+1.33%) | 36,300 |
19 Sep 2005 | JPY | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 1,798 | 1,810 | 1,730 | 1,810 | 1,810 | +12 (+0.67%) | 78,000 |
15 Sep 2005 | JPY | 1,796 | 1,810 | 1,781 | 1,798 | 1,798 | +2 (+0.11%) | 61,000 |
14 Sep 2005 | JPY | 1,798 | 1,800 | 1,772 | 1,796 | 1,796 | -2 (-0.11%) | 45,200 |
13 Sep 2005 | JPY | 1,799 | 1,810 | 1,795 | 1,798 | 1,798 | +2 (+0.11%) | 67,500 |
12 Sep 2005 | JPY | 1,795 | 1,800 | 1,787 | 1,796 | 1,796 | +3 (+0.17%) | 26,300 |
9 Sep 2005 | JPY | 1,738 | 1,794 | 1,730 | 1,793 | 1,793 | +57 (+3.28%) | 155,400 |
8 Sep 2005 | JPY | 1,740 | 1,749 | 1,722 | 1,736 | 1,736 | +15 (+0.87%) | 40,100 |
7 Sep 2005 | JPY | 1,740 | 1,757 | 1,721 | 1,721 | 1,721 | -9 (-0.52%) | 73,800 |
6 Sep 2005 | JPY | 1,772 | 1,777 | 1,730 | 1,730 | 1,730 | -41 (-2.32%) | 40,900 |
5 Sep 2005 | JPY | 1,769 | 1,784 | 1,762 | 1,771 | 1,771 | +17 (+0.97%) | 25,300 |
2 Sep 2005 | JPY | 1,783 | 1,794 | 1,751 | 1,754 | 1,754 | -29 (-1.63%) | 32,000 |
1 Sep 2005 | JPY | 1,799 | 1,800 | 1,783 | 1,783 | 1,783 | -11 (-0.61%) | 21,500 |
31 Aug 2005 | JPY | 1,776 | 1,796 | 1,769 | 1,794 | 1,794 | +18 (+1.01%) | 34,600 |
30 Aug 2005 | JPY | 1,750 | 1,784 | 1,748 | 1,776 | 1,776 | +28 (+1.60%) | 78,100 |
29 Aug 2005 | JPY | 1,750 | 1,750 | 1,740 | 1,748 | 1,748 | +4 (+0.23%) | 73,900 |
26 Aug 2005 | JPY | 1,746 | 1,750 | 1,733 | 1,744 | 1,744 | -1 (-0.06%) | 35,100 |
25 Aug 2005 | JPY | 1,746 | 1,746 | 1,731 | 1,745 | 1,745 | -1 (-0.06%) | 16,000 |
24 Aug 2005 | JPY | 1,735 | 1,748 | 1,735 | 1,746 | 1,746 | +19 (+1.10%) | 26,000 |
23 Aug 2005 | JPY | 1,740 | 1,747 | 1,727 | 1,727 | 1,727 | -7 (-0.40%) | 49,400 |
22 Aug 2005 | JPY | 1,747 | 1,759 | 1,716 | 1,734 | 1,734 | -13 (-0.74%) | 29,600 |