Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 5,640 | 5,700 | 5,490 | 5,550 | 5,550 | -60 (-1.07%) | 10,000 |
5 Oct 2005 | JPY | 5,600 | 5,700 | 5,600 | 5,610 | 5,610 | +10 (+0.18%) | 5,000 |
4 Oct 2005 | JPY | 5,750 | 5,770 | 5,600 | 5,600 | 5,600 | -120 (-2.10%) | 10,000 |
3 Oct 2005 | JPY | 5,800 | 5,850 | 5,720 | 5,720 | 5,720 | -80 (-1.38%) | 30,000 |
30 Sep 2005 | JPY | 5,500 | 6,050 | 5,500 | 5,800 | 5,800 | +300 (+5.45%) | 60,000 |
29 Sep 2005 | JPY | 5,830 | 5,900 | 5,400 | 5,500 | 5,500 | -340 (-5.82%) | 60,000 |
28 Sep 2005 | JPY | 5,290 | 5,840 | 5,290 | 5,840 | 5,840 | +640 (+12.31%) | 70,000 |
27 Sep 2005 | JPY | 5,490 | 5,500 | 5,120 | 5,200 | 5,200 | -290 (-5.28%) | 50,000 |
26 Sep 2005 | JPY | 5,820 | 5,830 | 5,450 | 5,490 | 5,490 | -310 (-5.34%) | 50,000 |
23 Sep 2005 | JPY | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 6,090 | 6,100 | 5,700 | 5,800 | 5,800 | -350 (-5.69%) | 70,000 |
21 Sep 2005 | JPY | 6,400 | 6,410 | 6,110 | 6,150 | 6,150 | -330 (-5.09%) | 40,000 |
20 Sep 2005 | JPY | 6,670 | 6,760 | 6,400 | 6,480 | 6,480 | -200 (-2.99%) | 50,000 |
19 Sep 2005 | JPY | 6,680 | 6,680 | 6,680 | 6,680 | 6,680 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 6,930 | 6,940 | 6,670 | 6,680 | 6,680 | -170 (-2.48%) | 20,000 |
15 Sep 2005 | JPY | 6,740 | 7,090 | 6,560 | 6,850 | 6,850 | +100 (+1.48%) | 40,000 |
14 Sep 2005 | JPY | 7,000 | 7,040 | 6,750 | 6,750 | 6,750 | -250 (-3.57%) | 30,000 |
13 Sep 2005 | JPY | 7,140 | 7,210 | 6,900 | 7,000 | 7,000 | -110 (-1.55%) | 40,000 |
12 Sep 2005 | JPY | 7,190 | 7,370 | 6,950 | 7,110 | 7,110 | +60 (+0.85%) | 80,000 |
9 Sep 2005 | JPY | 7,390 | 7,650 | 7,040 | 7,050 | 7,050 | -440 (-5.87%) | 100,000 |
8 Sep 2005 | JPY | 8,300 | 8,370 | 7,390 | 7,490 | 7,490 | -590 (-7.30%) | 340,000 |
7 Sep 2005 | JPY | 8,450 | 8,770 | 8,030 | 8,080 | 8,080 | -380 (-4.49%) | 450,000 |
6 Sep 2005 | JPY | 7,990 | 8,650 | 7,600 | 8,460 | 8,460 | +710 (+9.16%) | 570,000 |
5 Sep 2005 | JPY | 7,010 | 7,780 | 7,000 | 7,750 | 7,750 | +1,000 (+14.81%) | 350,000 |
2 Sep 2005 | JPY | 7,290 | 7,650 | 6,740 | 6,750 | 6,750 | -450 (-6.25%) | 350,000 |
1 Sep 2005 | JPY | 6,250 | 7,230 | 5,960 | 7,200 | 7,200 | +1,000 (+16.13%) | 270,000 |
31 Aug 2005 | JPY | 5,940 | 6,940 | 5,940 | 6,200 | 6,200 | +260 (+4.38%) | 390,000 |
30 Aug 2005 | JPY | 5,710 | 5,940 | 5,680 | 5,940 | 5,940 | +260 (+4.58%) | 50,000 |
29 Aug 2005 | JPY | 5,790 | 6,250 | 5,670 | 5,680 | 5,680 | +110 (+1.97%) | 180,000 |
26 Aug 2005 | JPY | 5,220 | 5,590 | 5,220 | 5,570 | 5,570 | +350 (+6.70%) | 50,000 |