Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | JPY | 4,940 | 5,000 | 4,860 | 4,930 | 4,930 | -160 (-3.14%) | 39,800 |
5 Oct 2005 | JPY | 4,830 | 5,140 | 4,770 | 5,090 | 5,090 | +280 (+5.82%) | 115,800 |
4 Oct 2005 | JPY | 4,710 | 4,820 | 4,710 | 4,810 | 4,810 | +130 (+2.78%) | 47,300 |
3 Oct 2005 | JPY | 4,630 | 4,680 | 4,540 | 4,680 | 4,680 | +50 (+1.08%) | 28,300 |
30 Sep 2005 | JPY | 4,700 | 4,770 | 4,630 | 4,630 | 4,630 | -60 (-1.28%) | 42,600 |
29 Sep 2005 | JPY | 4,690 | 4,690 | 4,480 | 4,690 | 4,690 | 0.0 (0.0%) | 57,100 |
28 Sep 2005 | JPY | 4,770 | 4,780 | 4,660 | 4,690 | 4,690 | -70 (-1.47%) | 42,200 |
27 Sep 2005 | JPY | 4,830 | 4,830 | 4,650 | 4,760 | 4,760 | -60 (-1.24%) | 57,900 |
26 Sep 2005 | JPY | 4,770 | 4,820 | 4,730 | 4,820 | 4,820 | +50 (+1.05%) | 46,900 |
23 Sep 2005 | JPY | 4,770 | 4,770 | 4,770 | 4,770 | 4,770 | 0.0 (0.0%) | 0 |
22 Sep 2005 | JPY | 4,730 | 4,800 | 4,730 | 4,770 | 4,770 | +40 (+0.85%) | 69,100 |
21 Sep 2005 | JPY | 4,600 | 4,770 | 4,560 | 4,730 | 4,730 | +150 (+3.28%) | 90,400 |
20 Sep 2005 | JPY | 4,480 | 4,580 | 4,460 | 4,580 | 4,580 | +140 (+3.15%) | 50,100 |
19 Sep 2005 | JPY | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | 0.0 (0.0%) | 0 |
16 Sep 2005 | JPY | 4,440 | 4,440 | 4,380 | 4,440 | 4,440 | +60 (+1.37%) | 57,600 |
15 Sep 2005 | JPY | 4,250 | 4,400 | 4,220 | 4,380 | 4,380 | +170 (+4.04%) | 80,400 |
14 Sep 2005 | JPY | 4,240 | 4,240 | 4,150 | 4,210 | 4,210 | -40 (-0.94%) | 42,100 |
13 Sep 2005 | JPY | 4,110 | 4,250 | 4,100 | 4,250 | 4,250 | +150 (+3.66%) | 67,900 |
12 Sep 2005 | JPY | 4,090 | 4,160 | 4,080 | 4,100 | 4,100 | +40 (+0.99%) | 43,700 |
9 Sep 2005 | JPY | 4,050 | 4,070 | 4,030 | 4,060 | 4,060 | +20 (+0.50%) | 42,000 |
8 Sep 2005 | JPY | 4,050 | 4,050 | 3,970 | 4,040 | 4,040 | 0.0 (0.0%) | 25,100 |
7 Sep 2005 | JPY | 4,070 | 4,080 | 4,010 | 4,040 | 4,040 | -30 (-0.74%) | 22,600 |
6 Sep 2005 | JPY | 4,100 | 4,110 | 4,070 | 4,070 | 4,070 | -30 (-0.73%) | 25,000 |
5 Sep 2005 | JPY | 4,080 | 4,100 | 4,080 | 4,100 | 4,100 | +20 (+0.49%) | 19,700 |
2 Sep 2005 | JPY | 4,090 | 4,090 | 4,050 | 4,080 | 4,080 | 0.0 (0.0%) | 26,000 |
1 Sep 2005 | JPY | 4,100 | 4,100 | 4,070 | 4,080 | 4,080 | +10 (+0.25%) | 21,000 |
31 Aug 2005 | JPY | 4,090 | 4,090 | 4,070 | 4,070 | 4,070 | -30 (-0.73%) | 10,300 |
30 Aug 2005 | JPY | 4,060 | 4,100 | 4,030 | 4,100 | 4,100 | +40 (+0.99%) | 23,600 |
29 Aug 2005 | JPY | 4,080 | 4,100 | 4,010 | 4,060 | 4,060 | +20 (+0.50%) | 24,100 |
26 Aug 2005 | JPY | 3,970 | 4,040 | 3,970 | 4,040 | 4,040 | +60 (+1.51%) | 27,700 |